13,970$
1,82%
Echtzeit-Aktienkurs Riot Platforms
Bid:
Ask:
Aktienkurse zur Riot Platforms Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 19.10.2026 | 14,20 | 14,37 | 13,88 | 13,97 | 1,82% | 11.122.615,00 |
| 16.10.2026 | 15,02 | 15,19 | 13,58 | 13,72 | -2,42% | 16.095.984,00 |
| 15.10.2026 | 14,06 | 14,06 | 14,05 | 14,06 | -6,86% | 17.721,00 |
| 14.10.2026 | 16,07 | 16,17 | 14,78 | 15,10 | -9,45% | 21.754.513,00 |
| 13.10.2026 | 15,97 | 16,88 | 15,62 | 16,67 | 1,21% | 19.060.520,00 |
| 12.10.2026 | 16,78 | 16,98 | 16,42 | 16,47 | -2,46% | 8.205.277,00 |
| 09.10.2026 | 17,02 | 17,17 | 16,48 | 16,89 | 0,27% | 12.246.998,00 |
| 08.10.2026 | 18,11 | 18,20 | 16,36 | 16,84 | -9,17% | 30.539.060,00 |
| 07.10.2026 | 18,40 | 18,61 | 17,84 | 18,54 | -2,11% | 16.292.170,00 |
| 06.10.2026 | 19,46 | 19,73 | 18,90 | 18,94 | -1,97% | 14.606.376,00 |
| 05.10.2026 | 19,84 | 19,89 | 18,95 | 19,32 | -2,08% | 12.887.698,00 |
| 02.10.2026 | 20,22 | 21,09 | 19,35 | 19,73 | 0,61% | 16.581.300,00 |
| 01.10.2026 | 20,15 | 20,25 | 18,76 | 19,61 | -2,68% | 19.702.745,00 |
| 30.09.2026 | 21,78 | 21,80 | 20,12 | 20,15 | -5,86% | 12.729.515,00 |
| 29.09.2026 | 22,12 | 22,36 | 21,35 | 21,41 | -1,09% | 11.775.175,00 |
| 28.09.2026 | 22,50 | 22,85 | 21,57 | 21,64 | -5,91% | 11.857.408,00 |
| 25.09.2026 | 23,53 | 23,64 | 22,31 | 23,00 | -2,04% | 16.677.920,00 |
| 24.09.2026 | 24,10 | 24,92 | 23,45 | 23,48 | -4,96% | 18.824.955,00 |
| 23.09.2026 | 24,52 | 25,27 | 24,42 | 24,71 | -0,90% | 16.424.277,00 |
| 22.09.2026 | 23,75 | 25,39 | 23,70 | 24,93 | 3,10% | 19.466.933,00 |
| 21.09.2026 | 24,80 | 25,07 | 23,97 | 24,18 | 1,81% | 21.849.674,00 |
| 18.09.2026 | 22,64 | 24,09 | 22,20 | 23,75 | 8,55% | 24.627.333,00 |
| 17.09.2026 | 21,31 | 22,07 | 20,65 | 21,88 | 7,54% | 17.113.985,00 |
| 16.09.2026 | 20,00 | 20,94 | 19,85 | 20,35 | 3,27% | 16.126.843,00 |
| 15.09.2026 | 20,55 | 20,72 | 19,52 | 19,70 | -5,97% | 13.686.934,00 |
| 14.09.2026 | 20,45 | 21,41 | 20,10 | 20,95 | -2,42% | 11.047.897,00 |
| 11.09.2026 | 21,42 | 22,05 | 20,95 | 21,47 | 2,56% | 11.626.804,00 |
| 10.09.2026 | 21,21 | 21,81 | 20,78 | 20,94 | -5,19% | 10.202.985,00 |
| 09.09.2026 | 22,55 | 22,70 | 21,61 | 22,08 | -0,81% | 14.753.447,00 |
| 08.09.2026 | 21,76 | 22,87 | 21,65 | 22,26 | 2,11% | 14.800.016,00 |
| 04.09.2026 | 20,74 | 21,83 | 20,66 | 21,80 | 3,22% | 15.368.624,00 |
| 03.09.2026 | 18,71 | 21,21 | 18,47 | 21,12 | 13,34% | 22.779.630,00 |
| 02.09.2026 | 17,65 | 18,89 | 17,39 | 18,64 | 4,78% | 13.897.628,00 |
| 01.09.2026 | 18,40 | 18,54 | 17,68 | 17,79 | -6,37% | 14.232.793,00 |
| 31.08.2026 | 18,83 | 19,04 | 18,12 | 19,00 | 0,03% | 10.932.963,00 |
| 28.08.2026 | 20,52 | 20,61 | 18,75 | 18,99 | -9,18% | 17.344.619,00 |
| 27.08.2026 | 21,13 | 21,86 | 20,65 | 20,91 | 1,46% | 15.031.779,00 |
| 26.08.2026 | 20,91 | 21,33 | 20,49 | 20,61 | -3,24% | 8.920.498,00 |
| 25.08.2026 | 19,88 | 21,60 | 19,57 | 21,30 | 6,50% | 16.129.438,00 |
| 24.08.2026 | 20,02 | 20,87 | 19,60 | 20,00 | 0,86% | 15.143.022,00 |
| 21.08.2026 | 21,67 | 22,20 | 19,56 | 19,83 | -5,62% | 27.433.596,00 |
| 20.08.2026 | 19,76 | 21,02 | 19,62 | 21,01 | 8,30% | 22.269.231,00 |
| 19.08.2026 | 18,88 | 19,89 | 17,86 | 19,40 | 2,59% | 22.170.917,00 |
| 18.08.2026 | 19,46 | 19,96 | 18,77 | 18,91 | -5,78% | 16.537.297,00 |
| 17.08.2026 | 18,95 | 20,09 | 18,90 | 20,07 | 5,55% | 17.447.692,00 |
| 14.08.2026 | 18,82 | 19,55 | 18,46 | 19,02 | -1,04% | 17.055.275,00 |
| 13.08.2026 | 19,98 | 20,86 | 19,04 | 19,22 | -5,44% | 23.391.685,00 |
| 12.08.2026 | 21,58 | 22,21 | 20,19 | 20,32 | 0,44% | 33.065.394,00 |
| 11.08.2026 | 23,57 | 23,66 | 19,34 | 20,23 | 4,28% | 75.632.488,00 |
| 10.08.2026 | 20,45 | 20,46 | 19,12 | 19,40 | -5,46% | 18.438.736,00 |
| 07.08.2026 | 21,94 | 22,17 | 20,32 | 20,52 | -3,25% | 12.233.339,00 |
| 06.08.2026 | 21,03 | 22,55 | 20,57 | 21,21 | -1,35% | 16.281.283,00 |
| 05.08.2026 | 22,61 | 23,84 | 21,41 | 21,50 | -0,35% | 28.405.947,00 |
| 04.08.2026 | 21,27 | 22,33 | 20,84 | 21,58 | 0,72% | 16.444.742,00 |
| 03.08.2026 | 19,62 | 21,67 | 19,36 | 21,42 | 6,20% | 16.343.265,00 |
| 31.07.2026 | 22,99 | 23,15 | 20,02 | 20,17 | -8,82% | 20.987.880,00 |
| 30.07.2026 | 20,03 | 22,70 | 19,96 | 22,12 | 21,27% | 25.611.133,00 |
| 29.07.2026 | 21,01 | 21,05 | 18,13 | 18,24 | -14,00% | 22.809.005,00 |
| 28.07.2026 | 21,06 | 21,48 | 20,06 | 21,21 | -3,46% | 16.258.193,00 |
| 27.07.2026 | 22,60 | 22,91 | 21,15 | 21,97 | -2,49% | 13.922.376,00 |
| 24.07.2026 | 23,26 | 23,75 | 22,35 | 22,53 | -5,65% | 14.526.487,00 |
| 23.07.2026 | 23,36 | 25,17 | 23,30 | 23,88 | 2,09% | 24.160.238,00 |
| 22.07.2026 | 20,96 | 23,65 | 20,81 | 23,39 | 8,89% | 27.973.929,00 |
| 21.07.2026 | 20,30 | 21,78 | 20,02 | 21,48 | 7,94% | 17.558.332,00 |
| 20.07.2026 | 18,76 | 20,14 | 18,68 | 19,90 | 8,98% | 19.340.175,00 |
| 17.07.2026 | 18,03 | 19,07 | 17,44 | 18,26 | -2,98% | 16.294.406,00 |
| 16.07.2026 | 19,45 | 19,70 | 18,29 | 18,82 | -6,37% | 17.282.120,00 |
| 15.07.2026 | 20,17 | 20,65 | 19,37 | 20,10 | -0,47% | 12.666.944,00 |
| 14.07.2026 | 21,20 | 21,55 | 19,57 | 20,20 | -0,07% | 13.863.776,00 |
| 13.07.2026 | 20,75 | 20,93 | 19,41 | 20,21 | -3,60% | 15.994.523,00 |
| 10.07.2026 | 21,55 | 21,81 | 20,56 | 20,97 | -2,58% | 12.014.110,00 |
| 09.07.2026 | 22,02 | 22,42 | 21,24 | 21,52 | 2,14% | 13.044.415,00 |
| 08.07.2026 | 21,23 | 21,83 | 20,48 | 21,07 | -0,47% | 13.964.312,00 |
| 07.07.2026 | 22,20 | 22,40 | 20,51 | 21,17 | -7,39% | 12.653.001,00 |
| 06.07.2026 | 22,81 | 24,39 | 22,70 | 22,86 | 3,39% | 15.459.399,00 |
| 02.07.2026 | 23,91 | 24,00 | 21,58 | 22,11 | -7,72% | 18.817.539,00 |
| 01.07.2026 | 26,87 | 26,88 | 23,72 | 23,96 | -12,46% | 21.613.374,00 |
| 30.06.2026 | 27,35 | 27,53 | 26,30 | 27,37 | -1,40% | 16.693.226,00 |
| 29.06.2026 | 28,81 | 29,11 | 26,18 | 27,76 | -2,84% | 19.117.487,00 |
| 26.06.2026 | 27,06 | 28,90 | 26,28 | 28,57 | 2,92% | 28.257.386,00 |
| 25.06.2026 | 28,23 | 28,49 | 25,56 | 27,76 | 1,24% | 16.657.577,00 |
| 24.06.2026 | 28,59 | 28,91 | 26,63 | 27,42 | -4,41% | 14.601.428,00 |
| 23.06.2026 | 27,10 | 29,55 | 26,75 | 28,69 | 0,19% | 11.261.541,00 |
| 22.06.2026 | 28,44 | 30,32 | 28,18 | 28,63 | 1,89% | 15.826.019,00 |
| 18.06.2026 | 28,47 | 28,80 | 27,59 | 28,10 | 2,39% | 14.052.815,00 |
| 17.06.2026 | 27,26 | 28,79 | 27,09 | 27,45 | 0,09% | 11.324.194,00 |
| 16.06.2026 | 27,17 | 28,47 | 27,17 | 27,42 | 0,18% | 11.619.973,00 |
| 15.06.2026 | 28,45 | 28,48 | 27,24 | 27,37 | 2,86% | 10.694.787,00 |
| 12.06.2026 | 26,68 | 27,59 | 26,33 | 26,61 | 1,80% | 10.190.839,00 |
| 11.06.2026 | 24,23 | 26,44 | 24,09 | 26,14 | 8,58% | 15.819.309,00 |
| 10.06.2026 | 24,79 | 25,69 | 23,67 | 24,08 | -4,80% | 17.062.242,00 |
| 09.06.2026 | 26,45 | 27,21 | 23,91 | 25,29 | -1,56% | 19.267.141,00 |
| 08.06.2026 | 25,37 | 26,17 | 24,31 | 25,69 | 4,18% | 12.857.554,00 |
| 05.06.2026 | 26,51 | 26,51 | 23,98 | 24,66 | -10,23% | 18.383.867,00 |
| 04.06.2026 | 26,51 | 28,08 | 26,06 | 27,47 | -0,67% | 16.174.210,00 |
| 03.06.2026 | 27,68 | 28,64 | 27,25 | 27,66 | 1,15% | 15.897.522,00 |
| 02.06.2026 | 28,23 | 28,94 | 26,96 | 27,34 | -3,24% | 17.794.699,00 |
| 01.06.2026 | 26,58 | 28,84 | 25,85 | 28,26 | 4,22% | 18.852.460,00 |
| 29.05.2026 | 27,47 | 27,85 | 26,59 | 27,11 | -2,27% | 18.700.716,00 |
| 28.05.2026 | 26,73 | 28,54 | 26,46 | 27,74 | 2,97% | 18.798.283,00 |