9,890$
10,01%
Echtzeit-Aktienkurs Riot Platforms Inc.
Bid:
Ask:
Aktienkurse zur Riot Platforms Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.06.2025 | 9,25 | 10,20 | 9,22 | 9,85 | 9,69% | 55.897.446,00 |
| 05.06.2025 | 9,66 | 9,69 | 8,88 | 8,98 | -5,47% | 46.137.193,00 |
| 04.06.2025 | 8,96 | 9,64 | 8,90 | 9,50 | 5,20% | 38.845.374,00 |
| 03.06.2025 | 8,55 | 9,09 | 8,49 | 9,03 | 6,49% | 42.072.871,00 |
| 02.06.2025 | 8,00 | 8,49 | 7,99 | 8,48 | 5,08% | 33.881.785,00 |
| 30.05.2025 | 8,08 | 8,27 | 7,93 | 8,07 | -1,34% | 34.036.571,00 |
| 29.05.2025 | 8,49 | 8,49 | 8,09 | 8,18 | -2,39% | 31.187.066,00 |
| 28.05.2025 | 9,09 | 9,09 | 8,36 | 8,38 | -8,32% | 38.631.473,00 |
| 27.05.2025 | 8,86 | 9,20 | 8,67 | 9,14 | 6,90% | 39.514.152,00 |
| 23.05.2025 | 8,66 | 8,81 | 8,47 | 8,55 | -4,36% | 23.067.513,00 |
| 22.05.2025 | 9,19 | 9,52 | 8,83 | 8,94 | 1,13% | 40.110.314,00 |
| 21.05.2025 | 8,85 | 9,32 | 8,72 | 8,84 | -1,01% | 37.444.542,00 |
| 20.05.2025 | 8,91 | 8,99 | 8,66 | 8,93 | -0,45% | 19.831.856,00 |
| 19.05.2025 | 8,82 | 9,07 | 8,69 | 8,97 | -1,97% | 21.020.622,00 |
| 16.05.2025 | 8,71 | 9,47 | 8,71 | 9,15 | 5,17% | 36.915.527,00 |
| 15.05.2025 | 8,73 | 8,80 | 8,39 | 8,70 | -2,36% | 28.747.599,00 |
| 14.05.2025 | 9,03 | 9,06 | 8,80 | 8,91 | -1,66% | 20.332.679,00 |
| 13.05.2025 | 8,88 | 9,09 | 8,63 | 9,06 | 4,14% | 30.895.152,00 |
| 12.05.2025 | 9,02 | 9,12 | 8,48 | 8,70 | 2,59% | 29.526.740,00 |
| 09.05.2025 | 8,52 | 8,89 | 8,26 | 8,48 | 0,47% | 32.559.819,00 |
| 08.05.2025 | 8,20 | 8,69 | 8,08 | 8,44 | 7,65% | 30.120.035,00 |
| 07.05.2025 | 8,00 | 8,06 | 7,68 | 7,84 | -0,25% | 22.507.938,00 |
| 06.05.2025 | 7,70 | 7,96 | 7,66 | 7,86 | -0,51% | 23.031.972,00 |
| 05.05.2025 | 8,15 | 8,18 | 7,67 | 7,90 | -5,84% | 33.266.856,00 |
| 02.05.2025 | 7,89 | 8,81 | 7,87 | 8,39 | 7,98% | 53.438.719,00 |
| 01.05.2025 | 7,49 | 7,97 | 7,40 | 7,77 | 7,32% | 42.670.823,00 |
| 30.04.2025 | 7,21 | 7,28 | 6,96 | 7,24 | -2,43% | 30.613.304,00 |
| 29.04.2025 | 7,59 | 7,61 | 7,25 | 7,42 | -2,75% | 43.716.960,00 |
| 28.04.2025 | 7,81 | 7,84 | 7,34 | 7,63 | -1,80% | 30.130.531,00 |
| 25.04.2025 | 7,90 | 8,05 | 7,71 | 7,77 | -0,26% | 28.068.873,00 |
| 24.04.2025 | 7,44 | 7,86 | 7,33 | 7,79 | 3,87% | 24.563.093,00 |
| 23.04.2025 | 7,43 | 7,83 | 7,40 | 7,50 | 5,34% | 39.964.305,00 |
| 22.04.2025 | 6,47 | 7,19 | 6,44 | 7,12 | 13,20% | 39.242.678,00 |
| 21.04.2025 | 6,49 | 6,67 | 6,26 | 6,29 | -2,63% | 27.707.332,00 |
| 17.04.2025 | 6,39 | 6,47 | 6,19 | 6,46 | 1,57% | 20.974.655,00 |
| 16.04.2025 | 6,42 | 6,53 | 6,20 | 6,36 | -2,90% | 34.143.818,00 |
| 15.04.2025 | 6,98 | 7,09 | 6,51 | 6,55 | -6,56% | 24.690.679,00 |
| 14.04.2025 | 7,34 | 7,39 | 6,91 | 7,01 | -0,71% | 28.464.241,00 |
| 11.04.2025 | 6,85 | 7,12 | 6,75 | 7,06 | 4,05% | 14.522.412,00 |
| 10.04.2025 | 7,10 | 7,16 | 6,61 | 6,79 | -8,00% | 18.273.827,00 |
| 09.04.2025 | 6,52 | 7,50 | 6,22 | 7,38 | 12,85% | 32.257.824,00 |
| 08.04.2025 | 7,43 | 7,43 | 6,30 | 6,54 | -8,09% | 23.259.972,00 |
| 07.04.2025 | 6,50 | 7,75 | 6,39 | 7,11 | -0,42% | 25.963.848,00 |
| 04.04.2025 | 7,08 | 7,19 | 6,40 | 7,14 | -2,06% | 20.823.391,00 |
| 03.04.2025 | 7,28 | 7,50 | 7,20 | 7,29 | -9,10% | 18.020.683,00 |
| 02.04.2025 | 7,33 | 8,06 | 7,30 | 8,02 | 6,37% | 29.693.142,00 |
| 01.04.2025 | 7,17 | 7,60 | 6,99 | 7,54 | 5,79% | 20.546.362,00 |
| 31.03.2025 | 7,12 | 7,26 | 6,87 | 7,13 | -3,82% | 21.312.610,00 |
| 28.03.2025 | 7,66 | 7,76 | 7,29 | 7,41 | -4,63% | 22.949.445,00 |
| 27.03.2025 | 7,75 | 8,18 | 7,66 | 7,77 | -1,65% | 21.668.510,00 |
| 26.03.2025 | 8,45 | 8,49 | 7,85 | 7,90 | -7,17% | 20.947.123,00 |
| 25.03.2025 | 8,75 | 8,83 | 8,33 | 8,51 | -2,41% | 30.745.418,00 |
| 24.03.2025 | 8,21 | 8,73 | 8,16 | 8,72 | 9,69% | 29.698.328,00 |
| 21.03.2025 | 7,62 | 8,03 | 7,50 | 7,95 | 2,45% | 25.519.356,00 |
| 20.03.2025 | 7,71 | 8,13 | 7,65 | 7,76 | -0,26% | 19.070.373,00 |
| 19.03.2025 | 7,46 | 7,95 | 7,42 | 7,78 | 5,14% | 18.873.820,00 |
| 18.03.2025 | 7,61 | 7,82 | 7,39 | 7,40 | -4,64% | 18.599.338,00 |
| 17.03.2025 | 7,69 | 8,00 | 7,57 | 7,76 | -0,77% | 19.560.157,00 |
| 14.03.2025 | 7,54 | 7,90 | 7,50 | 7,82 | 6,98% | 18.914.986,00 |
| 13.03.2025 | 7,85 | 7,88 | 7,25 | 7,31 | -6,88% | 18.070.749,00 |
| 12.03.2025 | 7,87 | 7,99 | 7,50 | 7,85 | 1,88% | 17.053.028,00 |
| 11.03.2025 | 7,63 | 7,86 | 7,24 | 7,71 | 1,92% | 20.201.016,00 |
| 10.03.2025 | 7,95 | 8,13 | 7,41 | 7,56 | -9,68% | 25.151.017,00 |
| 07.03.2025 | 8,06 | 8,55 | 7,92 | 8,37 | 3,14% | 25.133.713,00 |
| 06.03.2025 | 8,35 | 8,56 | 7,95 | 8,12 | -8,61% | 33.883.081,00 |
| 05.03.2025 | 8,66 | 8,92 | 8,43 | 8,88 | 5,65% | 20.607.769,00 |
| 04.03.2025 | 8,60 | 8,83 | 7,95 | 8,41 | -5,14% | 31.781.744,00 |
| 03.03.2025 | 10,06 | 10,15 | 8,72 | 8,86 | -4,53% | 35.946.223,00 |
| 28.02.2025 | 8,60 | 9,29 | 8,52 | 9,28 | 7,28% | 26.442.934,00 |
| 27.02.2025 | 9,48 | 9,72 | 8,60 | 8,65 | -3,24% | 33.034.698,00 |
| 26.02.2025 | 9,22 | 9,60 | 8,71 | 8,94 | -4,08% | 30.158.662,00 |
| 25.02.2025 | 9,48 | 9,96 | 8,70 | 9,32 | -6,61% | 41.970.172,00 |
| 24.02.2025 | 10,60 | 10,63 | 9,84 | 9,98 | -4,59% | 40.239.625,00 |
| 21.02.2025 | 11,89 | 11,93 | 10,44 | 10,46 | -9,83% | 41.016.674,00 |
| 20.02.2025 | 11,79 | 12,01 | 11,41 | 11,60 | 0,35% | 23.698.163,00 |
| 19.02.2025 | 11,65 | 11,99 | 11,52 | 11,56 | 0,00% | 15.501.998,00 |
| 18.02.2025 | 12,15 | 12,21 | 11,37 | 11,56 | -5,79% | 21.933.983,00 |
| 14.02.2025 | 12,16 | 12,48 | 12,03 | 12,27 | 0,33% | 21.596.501,00 |
| 13.02.2025 | 11,19 | 12,30 | 10,87 | 12,23 | 9,59% | 38.291.297,00 |
| 12.02.2025 | 10,97 | 11,32 | 10,88 | 11,16 | 0,18% | 15.857.988,00 |
| 11.02.2025 | 11,59 | 11,61 | 11,03 | 11,14 | -4,21% | 19.727.194,00 |
| 10.02.2025 | 11,73 | 11,89 | 11,41 | 11,63 | -0,09% | 19.387.401,00 |
| 07.02.2025 | 11,97 | 12,41 | 11,48 | 11,64 | 0,26% | 35.000.575,00 |
| 06.02.2025 | 11,76 | 12,05 | 11,31 | 11,61 | -1,11% | 18.604.002,00 |
| 05.02.2025 | 12,39 | 12,55 | 11,70 | 11,74 | -4,48% | 22.990.454,00 |
| 04.02.2025 | 11,80 | 12,39 | 11,79 | 12,29 | 2,50% | 21.099.563,00 |
| 03.02.2025 | 10,87 | 12,25 | 10,66 | 11,99 | 0,93% | 33.307.183,00 |
| 31.01.2025 | 12,00 | 12,46 | 11,69 | 11,88 | -0,17% | 38.308.368,00 |
| 30.01.2025 | 11,48 | 12,14 | 11,42 | 11,90 | 6,06% | 43.124.181,00 |
| 29.01.2025 | 10,83 | 11,53 | 10,71 | 11,22 | 2,47% | 44.457.934,00 |
| 28.01.2025 | 11,66 | 11,70 | 10,75 | 10,95 | -4,37% | 36.275.707,00 |
| 27.01.2025 | 12,59 | 12,63 | 11,07 | 11,45 | -15,44% | 55.659.108,00 |
| 24.01.2025 | 13,33 | 14,23 | 13,05 | 13,54 | 4,23% | 46.786.150,00 |
| 23.01.2025 | 12,83 | 14,54 | 12,75 | 12,99 | -1,14% | 65.071.637,00 |
| 22.01.2025 | 12,91 | 13,74 | 12,47 | 13,14 | 3,14% | 37.516.020,00 |
| 21.01.2025 | 13,97 | 14,37 | 12,52 | 12,74 | -4,85% | 46.009.965,00 |
| 17.01.2025 | 13,87 | 14,43 | 13,33 | 13,39 | 0,75% | 35.962.113,00 |
| 16.01.2025 | 13,33 | 13,63 | 12,96 | 13,29 | -1,26% | 22.928.243,00 |
| 15.01.2025 | 12,76 | 13,59 | 12,67 | 13,46 | 9,97% | 33.892.030,00 |
| 14.01.2025 | 12,25 | 12,70 | 11,93 | 12,24 | 3,99% | 26.940.310,00 |