12,100$
-13,39%
Echtzeit-Aktienkurs Riot Platforms Inc.
Bid:
Ask:
Aktienkurse zur Riot Platforms Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 18.12.2024 | 13,70 | 13,99 | 11,65 | 11,95 | -14,46% | 41.110.648,00 |
| 17.12.2024 | 14,47 | 14,70 | 13,80 | 13,97 | -0,43% | 38.468.359,00 |
| 16.12.2024 | 13,27 | 14,55 | 13,07 | 14,03 | 8,01% | 53.408.341,00 |
| 13.12.2024 | 12,52 | 13,68 | 12,50 | 12,99 | 5,35% | 53.985.618,00 |
| 12.12.2024 | 12,94 | 13,28 | 11,84 | 12,33 | 4,76% | 109.159.703,00 |
| 11.12.2024 | 11,30 | 12,16 | 11,21 | 11,77 | 6,04% | 44.685.050,00 |
| 10.12.2024 | 11,50 | 11,62 | 10,73 | 11,10 | -0,98% | 41.690.924,00 |
| 09.12.2024 | 12,05 | 12,14 | 11,02 | 11,21 | -13,44% | 74.922.440,00 |
| 06.12.2024 | 12,52 | 13,60 | 12,52 | 12,95 | 5,11% | 26.721.841,00 |
| 05.12.2024 | 13,75 | 14,12 | 12,27 | 12,32 | -4,86% | 43.164.874,00 |
| 04.12.2024 | 12,10 | 13,03 | 11,92 | 12,95 | 6,67% | 21.828.369,00 |
| 03.12.2024 | 11,73 | 12,41 | 11,71 | 12,14 | 0,33% | 18.121.434,00 |
| 02.12.2024 | 12,60 | 12,75 | 12,03 | 12,10 | -4,35% | 21.774.059,00 |
| 29.11.2024 | 12,59 | 13,34 | 12,42 | 12,65 | 2,26% | 21.894.835,00 |
| 27.11.2024 | 11,47 | 12,58 | 11,35 | 12,37 | 10,74% | 29.057.466,00 |
| 26.11.2024 | 11,59 | 11,98 | 11,02 | 11,17 | -7,38% | 26.208.774,00 |
| 25.11.2024 | 12,46 | 12,78 | 11,73 | 12,06 | -2,03% | 26.619.038,00 |
| 22.11.2024 | 11,50 | 12,52 | 11,22 | 12,31 | 4,90% | 31.252.641,00 |
| 21.11.2024 | 12,63 | 13,13 | 10,90 | 11,74 | -3,42% | 5.556.458,00 |
| 20.11.2024 | 12,67 | 12,94 | 11,96 | 12,15 | -0,98% | 42.272.458,00 |
| 19.11.2024 | 12,11 | 12,64 | 11,92 | 12,27 | 0,90% | 25.617.946,00 |
| 18.11.2024 | 12,25 | 12,66 | 11,89 | 12,16 | -1,70% | 23.437.665,00 |
| 15.11.2024 | 12,23 | 12,40 | 11,46 | 12,37 | 4,26% | 25.315.303,00 |
| 14.11.2024 | 12,83 | 13,07 | 11,76 | 11,87 | -6,28% | 25.940.568,00 |
| 13.11.2024 | 14,19 | 14,83 | 12,49 | 12,66 | -12,39% | 43.288.229,00 |
| 12.11.2024 | 14,08 | 14,89 | 13,48 | 14,45 | -3,47% | 47.092.234,00 |
| 11.11.2024 | 14,06 | 15,87 | 13,83 | 14,97 | 16,86% | 80.345.327,00 |
| 08.11.2024 | 12,33 | 12,84 | 12,01 | 12,81 | 3,39% | 29.607.063,00 |
| 07.11.2024 | 11,87 | 12,64 | 11,73 | 12,39 | 1,14% | 32.035.202,00 |
| 06.11.2024 | 10,78 | 12,29 | 10,61 | 12,25 | 26,16% | 52.493.582,00 |
| 05.11.2024 | 9,16 | 9,83 | 9,16 | 9,71 | 8,13% | 19.926.982,00 |
| 04.11.2024 | 9,20 | 9,20 | 8,72 | 8,98 | -4,87% | 22.154.385,00 |
| 01.11.2024 | 9,43 | 9,97 | 9,25 | 9,44 | 2,16% | 23.181.540,00 |
| 31.10.2024 | 9,97 | 10,23 | 9,10 | 9,24 | -11,90% | 25.773.615,00 |
| 30.10.2024 | 10,57 | 10,91 | 10,42 | 10,49 | -3,51% | 20.508.319,00 |
| 29.10.2024 | 10,85 | 11,19 | 10,72 | 10,87 | 2,94% | 27.761.808,00 |
| 28.10.2024 | 10,02 | 10,70 | 9,93 | 10,56 | 9,54% | 30.701.219,00 |
| 25.10.2024 | 10,23 | 10,28 | 9,61 | 9,64 | -5,40% | 22.731.209,00 |
| 24.10.2024 | 10,00 | 10,45 | 9,88 | 10,19 | 4,30% | 23.623.480,00 |
| 23.10.2024 | 9,78 | 9,88 | 9,40 | 9,77 | -1,51% | 19.060.791,00 |
| 22.10.2024 | 9,59 | 9,97 | 9,30 | 9,92 | 1,85% | 15.081.945,00 |
| 21.10.2024 | 9,75 | 9,77 | 9,38 | 9,74 | -1,22% | 17.290.565,00 |
| 18.10.2024 | 9,39 | 9,95 | 9,38 | 9,86 | 7,17% | 23.257.595,00 |
| 17.10.2024 | 8,92 | 9,46 | 8,76 | 9,20 | 1,32% | 20.568.159,00 |
| 16.10.2024 | 8,99 | 9,12 | 8,78 | 9,08 | 3,53% | 16.844.509,00 |
| 15.10.2024 | 8,71 | 9,13 | 8,59 | 8,77 | 0,40% | 22.863.007,00 |
| 14.10.2024 | 8,66 | 8,91 | 8,43 | 8,74 | 3,86% | 28.218.001,00 |
| 11.10.2024 | 7,78 | 8,44 | 7,75 | 8,41 | 8,66% | 20.035.653,00 |
| 10.10.2024 | 7,77 | 7,87 | 7,61 | 7,74 | -1,02% | 13.381.144,00 |
| 09.10.2024 | 8,14 | 8,21 | 7,76 | 7,82 | -4,28% | 18.362.207,00 |
| 08.10.2024 | 7,98 | 8,22 | 7,87 | 8,17 | -0,12% | 20.621.968,00 |
| 07.10.2024 | 8,05 | 8,52 | 7,90 | 8,18 | 4,20% | 33.587.037,00 |
| 04.10.2024 | 7,58 | 7,86 | 7,45 | 7,85 | 5,65% | 20.294.711,00 |
| 03.10.2024 | 7,19 | 7,44 | 7,15 | 7,43 | 2,48% | 10.696.895,00 |
| 02.10.2024 | 7,08 | 7,37 | 7,01 | 7,25 | 2,47% | 12.214.691,00 |
| 01.10.2024 | 7,40 | 7,45 | 6,98 | 7,08 | -4,52% | 14.127.433,00 |
| 30.09.2024 | 7,56 | 7,62 | 7,35 | 7,41 | -5,48% | 12.943.965,00 |
| 27.09.2024 | 8,00 | 8,07 | 7,70 | 7,84 | 0,90% | 16.598.059,00 |
| 26.09.2024 | 7,69 | 8,05 | 7,52 | 7,77 | 4,44% | 23.734.467,00 |
| 25.09.2024 | 7,53 | 7,73 | 7,40 | 7,44 | -1,20% | 17.123.056,00 |
| 24.09.2024 | 7,36 | 7,54 | 7,16 | 7,53 | 2,73% | 15.721.061,00 |
| 23.09.2024 | 7,19 | 7,40 | 7,11 | 7,33 | 1,95% | 16.491.438,00 |
| 20.09.2024 | 7,21 | 7,26 | 6,94 | 7,19 | -0,42% | 27.477.964,00 |
| 19.09.2024 | 7,57 | 7,62 | 7,16 | 7,22 | 0,70% | 24.436.009,00 |
| 18.09.2024 | 7,08 | 7,57 | 7,01 | 7,17 | 0,99% | 18.821.326,00 |
| 17.09.2024 | 7,09 | 7,28 | 6,97 | 7,10 | 2,01% | 12.570.466,00 |
| 16.09.2024 | 6,99 | 7,09 | 6,83 | 6,96 | -3,33% | 11.910.109,00 |
| 13.09.2024 | 7,07 | 7,30 | 6,95 | 7,20 | 2,27% | 15.070.111,00 |
| 12.09.2024 | 7,13 | 7,16 | 6,97 | 7,04 | -0,71% | 10.887.011,00 |
| 11.09.2024 | 7,00 | 7,19 | 6,70 | 7,09 | -2,07% | 15.095.135,00 |
| 10.09.2024 | 6,84 | 7,28 | 6,60 | 7,24 | 6,16% | 13.411.764,00 |
| 09.09.2024 | 6,58 | 6,85 | 6,39 | 6,82 | 6,90% | 14.653.716,00 |
| 06.09.2024 | 6,79 | 6,82 | 6,36 | 6,38 | -4,78% | 14.843.954,00 |
| 05.09.2024 | 6,78 | 6,94 | 6,63 | 6,70 | -2,19% | 11.618.160,00 |
| 04.09.2024 | 6,69 | 7,05 | 6,62 | 6,85 | 1,03% | 11.049.057,00 |
| 03.09.2024 | 7,48 | 7,48 | 6,71 | 6,78 | -9,96% | 19.457.609,00 |
| 30.08.2024 | 7,72 | 7,76 | 7,52 | 7,53 | -1,95% | 14.246.339,00 |
| 29.08.2024 | 7,79 | 8,02 | 7,61 | 7,68 | 0,52% | 11.540.207,00 |
| 28.08.2024 | 7,82 | 7,88 | 7,53 | 7,64 | -3,29% | 11.533.227,00 |
| 27.08.2024 | 8,20 | 8,28 | 7,80 | 7,90 | -5,62% | 15.843.355,00 |
| 26.08.2024 | 8,50 | 8,55 | 8,21 | 8,37 | -1,53% | 13.495.593,00 |
| 23.08.2024 | 8,08 | 8,52 | 7,98 | 8,50 | 5,46% | 20.932.582,00 |
| 22.08.2024 | 8,34 | 8,39 | 8,02 | 8,06 | -3,47% | 12.637.295,00 |
| 21.08.2024 | 8,08 | 8,38 | 7,97 | 8,35 | 3,86% | 18.192.649,00 |
| 20.08.2024 | 8,20 | 8,31 | 7,86 | 8,04 | -0,12% | 14.459.233,00 |
| 19.08.2024 | 8,01 | 8,17 | 7,80 | 8,05 | 0,75% | 15.030.711,00 |
| 16.08.2024 | 7,71 | 8,15 | 7,68 | 7,99 | 4,04% | 17.141.769,00 |
| 15.08.2024 | 7,72 | 8,05 | 7,65 | 7,68 | 0,39% | 16.326.710,00 |
| 14.08.2024 | 7,95 | 7,99 | 7,57 | 7,65 | -2,42% | 13.331.270,00 |
| 13.08.2024 | 7,65 | 8,00 | 7,53 | 7,84 | 3,02% | 14.009.055,00 |
| 12.08.2024 | 7,85 | 7,99 | 7,52 | 7,61 | -5,58% | 16.538.401,00 |
| 09.08.2024 | 8,26 | 8,37 | 8,03 | 8,06 | -2,77% | 12.830.742,00 |
| 08.08.2024 | 8,02 | 8,46 | 7,78 | 8,29 | 8,51% | 15.893.440,00 |
| 07.08.2024 | 8,61 | 8,63 | 7,61 | 7,64 | -9,26% | 18.326.306,00 |
| 06.08.2024 | 8,51 | 8,62 | 8,05 | 8,42 | 1,32% | 15.559.960,00 |
| 05.08.2024 | 7,39 | 8,51 | 7,25 | 8,31 | -3,03% | 27.239.596,00 |
| 02.08.2024 | 9,27 | 9,46 | 8,44 | 8,57 | -8,05% | 25.183.153,00 |
| 01.08.2024 | 10,10 | 10,26 | 9,30 | 9,32 | -8,72% | 25.508.835,00 |
| 31.07.2024 | 10,60 | 10,83 | 10,16 | 10,21 | -1,45% | 16.494.601,00 |
| 30.07.2024 | 10,69 | 10,75 | 10,28 | 10,36 | -2,54% | 11.942.424,00 |