23,350$
-1,48%
Echtzeit-Aktienkurs Riot Platforms Inc.
Bid:
Ask:
Aktienkurse zur Riot Platforms Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 07.05.2026 | 23,42 | 24,14 | 22,88 | 24,11 | 1,73% | 26.355.529,00 |
| 06.05.2026 | 22,40 | 23,74 | 22,33 | 23,70 | 16,46% | 37.101.645,00 |
| 05.05.2026 | 19,20 | 20,42 | 19,06 | 20,35 | 8,94% | 20.739.252,00 |
| 04.05.2026 | 18,62 | 19,10 | 18,16 | 18,68 | 0,97% | 18.777.384,00 |
| 01.05.2026 | 18,51 | 19,50 | 18,17 | 18,50 | 7,62% | 32.904.607,00 |
| 30.04.2026 | 16,25 | 17,28 | 16,20 | 17,19 | 7,50% | 22.165.737,00 |
| 29.04.2026 | 16,57 | 16,57 | 15,31 | 15,99 | -3,50% | 18.205.568,00 |
| 28.04.2026 | 17,53 | 17,57 | 16,50 | 16,57 | -9,35% | 20.771.445,00 |
| 27.04.2026 | 18,49 | 18,89 | 18,01 | 18,28 | -1,77% | 14.871.964,00 |
| 24.04.2026 | 18,58 | 19,07 | 18,27 | 18,61 | 2,20% | 20.818.435,00 |
| 23.04.2026 | 18,29 | 18,99 | 17,79 | 18,21 | -1,30% | 14.532.679,00 |
| 22.04.2026 | 18,11 | 18,67 | 18,10 | 18,45 | 5,97% | 16.296.343,00 |
| 21.04.2026 | 18,29 | 18,31 | 17,35 | 17,41 | -3,87% | 15.691.193,00 |
| 20.04.2026 | 17,96 | 18,53 | 17,57 | 18,11 | 0,00% | 21.895.040,00 |
| 17.04.2026 | 17,48 | 18,48 | 17,05 | 18,11 | 7,06% | 20.578.410,00 |
| 16.04.2026 | 17,58 | 17,69 | 16,16 | 16,92 | -2,90% | 23.660.651,00 |
| 15.04.2026 | 17,74 | 17,95 | 16,60 | 17,42 | -3,86% | 31.307.130,00 |
| 14.04.2026 | 18,05 | 18,91 | 17,80 | 18,12 | 4,38% | 17.605.936,00 |
| 13.04.2026 | 16,20 | 17,44 | 15,94 | 17,36 | 4,58% | 13.919.246,00 |
| 10.04.2026 | 16,77 | 17,15 | 16,57 | 16,60 | -0,54% | 13.953.807,00 |
| 09.04.2026 | 16,00 | 17,18 | 15,97 | 16,69 | 3,60% | 18.135.767,00 |
| 08.04.2026 | 15,50 | 16,32 | 15,33 | 16,11 | 13,53% | 28.282.854,00 |
| 07.04.2026 | 13,30 | 14,20 | 13,24 | 14,19 | 4,96% | 14.345.657,00 |
| 06.04.2026 | 12,96 | 13,71 | 12,95 | 13,52 | 5,13% | 11.976.197,00 |
| 02.04.2026 | 11,91 | 13,00 | 11,75 | 12,86 | 2,47% | 14.490.958,00 |
| 01.04.2026 | 12,66 | 12,87 | 12,42 | 12,55 | 1,54% | 12.887.547,00 |
| 31.03.2026 | 12,16 | 12,48 | 11,52 | 12,36 | 4,52% | 17.963.158,00 |
| 30.03.2026 | 12,91 | 13,06 | 11,50 | 11,83 | -7,62% | 16.736.337,00 |
| 27.03.2026 | 13,66 | 13,67 | 12,66 | 12,80 | -8,60% | 17.530.745,00 |
| 26.03.2026 | 14,83 | 14,90 | 13,64 | 14,01 | -7,62% | 14.574.780,00 |
| 25.03.2026 | 14,80 | 15,25 | 14,47 | 15,16 | 5,94% | 15.807.578,00 |
| 24.03.2026 | 14,16 | 14,73 | 14,03 | 14,31 | -0,28% | 12.998.405,00 |
| 23.03.2026 | 13,45 | 14,59 | 13,45 | 14,35 | 7,25% | 16.426.741,00 |
| 20.03.2026 | 14,03 | 14,10 | 13,01 | 13,38 | -5,37% | 15.573.549,00 |
| 19.03.2026 | 13,70 | 14,35 | 13,25 | 14,14 | 0,28% | 12.344.688,00 |
| 18.03.2026 | 14,46 | 14,67 | 13,93 | 14,10 | -3,95% | 18.117.094,00 |
| 17.03.2026 | 14,22 | 14,99 | 14,18 | 14,68 | 1,94% | 14.539.050,00 |
| 16.03.2026 | 14,63 | 14,88 | 14,18 | 14,40 | 2,56% | 18.671.434,00 |
| 13.03.2026 | 15,00 | 15,56 | 14,01 | 14,04 | -3,17% | 19.874.712,00 |
| 12.03.2026 | 14,46 | 14,75 | 13,93 | 14,50 | -2,09% | 16.202.916,00 |
| 11.03.2026 | 14,68 | 15,27 | 14,35 | 14,81 | 1,16% | 15.230.507,00 |
| 10.03.2026 | 14,85 | 15,39 | 14,53 | 14,64 | -0,41% | 15.705.140,00 |
| 09.03.2026 | 13,91 | 14,79 | 13,57 | 14,70 | 3,78% | 17.208.943,00 |
| 06.03.2026 | 15,06 | 15,09 | 13,94 | 14,17 | -9,20% | 20.690.942,00 |
| 05.03.2026 | 16,45 | 16,61 | 15,05 | 15,60 | -5,63% | 20.990.165,00 |
| 04.03.2026 | 15,71 | 17,02 | 15,52 | 16,53 | 8,11% | 21.056.591,00 |
| 03.03.2026 | 15,92 | 16,29 | 15,15 | 15,29 | -6,94% | 24.580.339,00 |
| 02.03.2026 | 15,60 | 16,90 | 15,50 | 16,43 | 0,86% | 19.449.818,00 |
| 27.02.2026 | 16,69 | 16,94 | 15,78 | 16,29 | -4,68% | 15.452.798,00 |
| 26.02.2026 | 16,80 | 17,22 | 16,54 | 17,09 | 0,06% | 12.571.772,00 |
| 25.02.2026 | 17,03 | 17,41 | 16,74 | 17,08 | 3,52% | 17.441.124,00 |
| 24.02.2026 | 15,79 | 16,78 | 15,39 | 16,50 | 5,43% | 16.974.415,00 |
| 23.02.2026 | 15,17 | 15,99 | 15,10 | 15,65 | -0,19% | 14.873.436,00 |
| 20.02.2026 | 16,20 | 17,19 | 15,41 | 15,68 | -3,33% | 20.495.644,00 |
| 19.02.2026 | 15,27 | 16,25 | 15,12 | 16,22 | 4,71% | 17.510.406,00 |
| 18.02.2026 | 15,25 | 16,06 | 15,05 | 15,49 | 5,73% | 26.762.832,00 |
| 17.02.2026 | 14,78 | 15,07 | 14,09 | 14,65 | -3,75% | 17.213.254,00 |
| 13.02.2026 | 14,39 | 15,62 | 14,01 | 15,22 | 7,18% | 19.809.673,00 |
| 12.02.2026 | 14,78 | 15,18 | 13,94 | 14,20 | -4,05% | 21.918.558,00 |
| 11.02.2026 | 14,95 | 15,12 | 14,28 | 14,80 | -0,20% | 17.062.489,00 |
| 10.02.2026 | 14,50 | 15,32 | 14,50 | 14,83 | -0,94% | 14.746.536,00 |
| 09.02.2026 | 13,90 | 15,12 | 13,80 | 14,97 | 3,60% | 18.191.263,00 |
| 06.02.2026 | 13,01 | 14,57 | 12,81 | 14,45 | 19,82% | 25.278.003,00 |
| 05.02.2026 | 13,64 | 14,18 | 11,81 | 12,06 | -14,71% | 32.921.090,00 |
| 04.02.2026 | 15,02 | 15,11 | 13,46 | 14,14 | -7,82% | 26.099.903,00 |
| 03.02.2026 | 15,47 | 16,20 | 14,72 | 15,34 | 0,13% | 18.849.662,00 |
| 02.02.2026 | 15,09 | 15,79 | 14,80 | 15,32 | -0,97% | 15.999.731,00 |
| 30.01.2026 | 16,44 | 16,59 | 15,25 | 15,47 | -8,84% | 19.706.741,00 |
| 29.01.2026 | 17,22 | 17,30 | 16,05 | 16,97 | -3,30% | 18.693.900,00 |
| 28.01.2026 | 17,72 | 18,04 | 17,17 | 17,55 | 0,00% | 14.628.657,00 |
| 27.01.2026 | 16,32 | 17,71 | 16,19 | 17,55 | 8,13% | 18.849.012,00 |
| 26.01.2026 | 17,16 | 17,17 | 16,20 | 16,23 | -6,08% | 20.019.387,00 |
| 23.01.2026 | 17,07 | 18,45 | 16,55 | 17,28 | 1,17% | 22.985.448,00 |
| 22.01.2026 | 17,41 | 17,68 | 16,80 | 17,08 | -0,99% | 13.647.176,00 |
| 21.01.2026 | 18,25 | 18,75 | 16,96 | 17,25 | -4,70% | 21.079.177,00 |
| 20.01.2026 | 17,84 | 18,98 | 17,80 | 18,10 | -5,93% | 25.353.356,00 |
| 16.01.2026 | 17,73 | 19,39 | 17,30 | 19,24 | 16,11% | 53.701.058,00 |
| 15.01.2026 | 16,90 | 17,33 | 16,51 | 16,57 | -4,27% | 15.568.033,00 |
| 14.01.2026 | 17,30 | 17,94 | 16,76 | 17,31 | 3,34% | 27.729.097,00 |
| 13.01.2026 | 16,66 | 16,95 | 16,15 | 16,75 | 1,82% | 19.757.475,00 |
| 12.01.2026 | 15,30 | 16,46 | 14,99 | 16,45 | 7,38% | 20.866.171,00 |
| 09.01.2026 | 15,50 | 16,09 | 15,20 | 15,32 | 1,26% | 16.439.453,00 |
| 08.01.2026 | 15,05 | 15,49 | 14,84 | 15,13 | -0,92% | 13.371.856,00 |
| 07.01.2026 | 14,93 | 15,35 | 14,59 | 15,27 | 1,94% | 17.491.919,00 |
| 06.01.2026 | 14,79 | 15,25 | 14,38 | 14,98 | 1,28% | 14.039.831,00 |
| 05.01.2026 | 14,75 | 14,96 | 14,36 | 14,79 | 4,45% | 14.201.203,00 |
| 02.01.2026 | 13,01 | 14,40 | 12,65 | 14,16 | 11,76% | 21.653.549,00 |
| 31.12.2025 | 12,77 | 13,07 | 12,62 | 12,67 | -0,24% | 10.971.587,00 |
| 30.12.2025 | 13,37 | 13,48 | 12,70 | 12,70 | -3,86% | 13.824.405,00 |
| 29.12.2025 | 13,16 | 13,65 | 13,05 | 13,21 | -1,71% | 8.623.452,00 |
| 26.12.2025 | 13,93 | 13,95 | 13,38 | 13,44 | -3,45% | 8.972.056,00 |
| 24.12.2025 | 13,84 | 13,93 | 13,54 | 13,92 | 1,83% | 4.460.598,00 |
| 23.12.2025 | 14,08 | 14,23 | 13,64 | 13,67 | -5,07% | 11.055.541,00 |
| 22.12.2025 | 15,03 | 15,09 | 14,29 | 14,40 | -0,69% | 13.007.862,00 |
| 19.12.2025 | 13,73 | 14,64 | 13,69 | 14,50 | 8,37% | 19.399.823,00 |
| 18.12.2025 | 13,48 | 13,74 | 13,12 | 13,38 | 3,24% | 14.402.684,00 |
| 17.12.2025 | 13,67 | 13,99 | 12,84 | 12,96 | -3,79% | 14.833.726,00 |
| 16.12.2025 | 13,57 | 13,86 | 13,08 | 13,47 | -1,75% | 13.951.363,00 |
| 15.12.2025 | 15,29 | 15,29 | 13,57 | 13,71 | -10,39% | 19.176.497,00 |
| 12.12.2025 | 15,75 | 16,27 | 15,03 | 15,30 | -2,86% | 18.277.366,00 |