11,755€
3,70%
Echtzeit-Aktienkurs Riot Platforms Inc.
Bid:
Ask:
Aktienkurse zur Riot Platforms Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.11.2024 | 11,30 | 11,79 | 10,86 | 11,75 | 3,65% | 135.561,00 |
| 14.11.2024 | 12,00 | 12,38 | 11,11 | 11,34 | -6,41% | 193.344,00 |
| 13.11.2024 | 12,50 | 13,99 | 11,80 | 12,11 | -11,32% | 347.463,00 |
| 12.11.2024 | 14,75 | 14,85 | 12,69 | 13,66 | -2,48% | 403.680,00 |
| 11.11.2024 | 13,30 | 14,89 | 12,80 | 14,01 | 17,09% | 538.954,00 |
| 08.11.2024 | 11,65 | 12,00 | 11,23 | 11,96 | 4,07% | 88.720,00 |
| 07.11.2024 | 11,30 | 11,72 | 10,88 | 11,49 | 1,22% | 204.567,00 |
| 06.11.2024 | 10,69 | 11,40 | 9,73 | 11,36 | 27,31% | 338.669,00 |
| 05.11.2024 | 8,47 | 8,95 | 8,36 | 8,92 | 8,66% | 71.957,00 |
| 04.11.2024 | 8,55 | 8,68 | 8,03 | 8,21 | -6,25% | 59.834,00 |
| 01.11.2024 | 8,49 | 9,15 | 8,43 | 8,76 | 2,29% | 87.110,00 |
| 31.10.2024 | 8,83 | 9,39 | 8,39 | 8,56 | -6,30% | 123.618,00 |
| 30.10.2024 | 10,07 | 10,21 | 8,43 | 9,14 | -9,18% | 159.417,00 |
| 29.10.2024 | 10,10 | 10,37 | 9,94 | 10,06 | 4,47% | 132.990,00 |
| 28.10.2024 | 9,06 | 9,88 | 9,05 | 9,63 | 7,77% | 94.891,00 |
| 25.10.2024 | 9,40 | 9,48 | 8,92 | 8,94 | -5,20% | 73.561,00 |
| 24.10.2024 | 9,13 | 9,69 | 9,06 | 9,43 | 4,02% | 99.675,00 |
| 23.10.2024 | 9,15 | 9,17 | 8,72 | 9,06 | -1,72% | 90.353,00 |
| 22.10.2024 | 8,86 | 9,22 | 8,63 | 9,22 | 3,35% | 87.849,00 |
| 21.10.2024 | 9,20 | 9,30 | 8,65 | 8,92 | -1,93% | 123.987,00 |
| 18.10.2024 | 8,70 | 9,15 | 8,57 | 9,10 | 8,16% | 87.216,00 |
| 17.10.2024 | 8,45 | 8,73 | 8,10 | 8,41 | 0,45% | 42.716,00 |
| 16.10.2024 | 8,05 | 8,38 | 7,96 | 8,37 | 3,73% | 60.474,00 |
| 15.10.2024 | 7,99 | 8,38 | 7,89 | 8,07 | 0,47% | - |
| 14.10.2024 | 7,99 | 8,17 | 7,80 | 8,04 | 4,60% | 118.822,00 |
| 11.10.2024 | 7,26 | 7,71 | 7,10 | 7,68 | 9,31% | 39.974,00 |
| 10.10.2024 | 7,21 | 7,21 | 6,99 | 7,03 | -1,33% | 32.980,00 |
| 09.10.2024 | 7,52 | 7,52 | 7,11 | 7,12 | -3,82% | 31.222,00 |
| 08.10.2024 | 7,40 | 7,47 | 7,17 | 7,41 | 0,08% | 30.830,00 |
| 07.10.2024 | 7,31 | 7,75 | 7,16 | 7,40 | 3,35% | 73.677,00 |
| 04.10.2024 | 6,85 | 7,16 | 6,75 | 7,16 | 8,27% | 36.094,00 |
| 03.10.2024 | 6,75 | 6,75 | 6,50 | 6,61 | 0,75% | 12.851,00 |
| 02.10.2024 | 6,41 | 6,68 | 6,29 | 6,56 | 2,51% | 24.376,00 |
| 01.10.2024 | 6,73 | 6,79 | 6,31 | 6,40 | -3,66% | 53.611,00 |
| 30.09.2024 | 6,83 | 6,94 | 6,60 | 6,65 | -5,00% | 58.514,00 |
| 27.09.2024 | 7,13 | 7,20 | 6,89 | 7,00 | 0,26% | 60.208,00 |
| 26.09.2024 | 6,71 | 7,12 | 6,71 | 6,98 | 3,70% | 40.180,00 |
| 25.09.2024 | 6,80 | 6,92 | 6,64 | 6,73 | 0,03% | 46.678,00 |
| 24.09.2024 | 6,60 | 6,74 | 6,43 | 6,73 | 2,47% | 48.221,00 |
| 23.09.2024 | 6,58 | 6,64 | 6,45 | 6,57 | 1,67% | 24.453,00 |
| 20.09.2024 | 6,55 | 6,55 | 6,26 | 6,46 | -0,29% | 19.390,00 |
| 19.09.2024 | 6,80 | 6,82 | 6,44 | 6,48 | 0,87% | 43.597,00 |
| 18.09.2024 | 6,37 | 6,73 | 6,30 | 6,42 | 0,90% | 37.440,00 |
| 17.09.2024 | 6,27 | 6,53 | 6,25 | 6,36 | 1,35% | 22.787,00 |
| 16.09.2024 | 6,45 | 6,45 | 6,15 | 6,28 | -3,64% | 31.114,00 |
| 13.09.2024 | 6,35 | 6,58 | 6,30 | 6,52 | 1,91% | 21.754,00 |
| 12.09.2024 | 6,55 | 6,80 | 6,31 | 6,39 | -0,70% | 28.829,00 |
| 11.09.2024 | 6,38 | 6,53 | 6,09 | 6,44 | -2,59% | 36.234,00 |
| 10.09.2024 | 6,24 | 6,61 | 6,05 | 6,61 | 7,34% | 24.336,00 |
| 09.09.2024 | 5,90 | 6,18 | 5,83 | 6,16 | 6,91% | 53.286,00 |
| 06.09.2024 | 6,11 | 6,17 | 5,75 | 5,76 | -4,21% | 42.523,00 |
| 05.09.2024 | 6,14 | 6,26 | 5,98 | 6,01 | -2,40% | 33.388,00 |
| 04.09.2024 | 5,94 | 6,38 | 5,71 | 6,16 | 0,82% | 56.421,00 |
| 03.09.2024 | 6,89 | 6,99 | 6,07 | 6,11 | -11,32% | 63.083,00 |
| 02.09.2024 | 6,80 | 6,89 | 6,66 | 6,89 | 0,45% | 20.692,00 |
| 30.08.2024 | 6,90 | 7,04 | 6,80 | 6,86 | -1,20% | 23.391,00 |
| 29.08.2024 | 6,94 | 7,25 | 6,86 | 6,94 | 0,48% | 22.975,00 |
| 28.08.2024 | 7,00 | 7,26 | 6,78 | 6,91 | -2,18% | 48.422,00 |
| 27.08.2024 | 7,38 | 7,49 | 7,01 | 7,06 | -5,80% | 41.125,00 |
| 26.08.2024 | 7,75 | 7,75 | 7,42 | 7,50 | -1,04% | 39.278,00 |
| 23.08.2024 | 7,40 | 7,61 | 7,15 | 7,58 | 3,79% | 49.110,00 |
| 22.08.2024 | 7,46 | 7,59 | 7,30 | 7,30 | -1,89% | 19.943,00 |
| 21.08.2024 | 7,27 | 7,47 | 7,19 | 7,44 | 2,96% | 22.096,00 |
| 20.08.2024 | 7,43 | 7,57 | 7,06 | 7,23 | -0,23% | 46.699,00 |
| 19.08.2024 | 7,23 | 7,30 | 7,07 | 7,24 | -0,56% | 48.567,00 |
| 16.08.2024 | 7,27 | 7,40 | 6,96 | 7,29 | 4,62% | 28.287,00 |
| 15.08.2024 | 6,92 | 7,33 | 6,80 | 6,96 | 0,62% | 39.899,00 |
| 14.08.2024 | 7,14 | 7,32 | 6,88 | 6,92 | -2,80% | 53.124,00 |
| 13.08.2024 | 7,11 | 7,30 | 6,86 | 7,12 | 2,02% | 53.492,00 |
| 12.08.2024 | 7,40 | 7,40 | 6,88 | 6,98 | -5,01% | 74.026,00 |
| 09.08.2024 | 7,90 | 7,90 | 7,35 | 7,35 | -3,63% | 26.834,00 |
| 08.08.2024 | 7,39 | 7,74 | 7,20 | 7,62 | 8,57% | 46.682,00 |
| 07.08.2024 | 7,77 | 7,95 | 7,02 | 7,02 | -9,44% | 77.696,00 |
| 06.08.2024 | 8,10 | 8,50 | 7,40 | 7,75 | 3,35% | 106.361,00 |
| 05.08.2024 | 6,65 | 7,75 | 6,31 | 7,50 | -4,15% | 225.506,00 |
| 02.08.2024 | 8,85 | 9,15 | 7,74 | 7,83 | -9,61% | 125.040,00 |
| 01.08.2024 | 9,30 | 9,54 | 8,63 | 8,66 | -7,88% | 60.929,00 |
| 31.07.2024 | 9,83 | 9,95 | 9,40 | 9,40 | -2,13% | 35.105,00 |
| 30.07.2024 | 9,88 | 9,95 | 9,50 | 9,61 | -1,97% | 36.402,00 |
| 29.07.2024 | 10,95 | 10,98 | 9,76 | 9,80 | -4,69% | 62.872,00 |
| 26.07.2024 | 10,50 | 10,82 | 10,16 | 10,28 | 3,47% | 69.145,00 |
| 25.07.2024 | 10,17 | 10,60 | 9,81 | 9,94 | -5,02% | 47.877,00 |
| 24.07.2024 | 10,50 | 11,03 | 10,30 | 10,46 | -2,32% | 36.863,00 |
| 23.07.2024 | 11,12 | 11,46 | 10,58 | 10,71 | -4,99% | 55.187,00 |
| 22.07.2024 | 11,19 | 11,60 | 10,65 | 11,27 | 1,70% | 68.548,00 |
| 19.07.2024 | 10,09 | 11,13 | 10,00 | 11,08 | 10,05% | 56.654,00 |
| 18.07.2024 | 11,37 | 11,69 | 10,03 | 10,07 | -11,40% | 130.942,00 |
| 17.07.2024 | 12,00 | 12,00 | 10,78 | 11,37 | -2,03% | 155.470,00 |
| 16.07.2024 | 10,60 | 11,84 | 10,20 | 11,60 | 9,93% | 317.587,00 |
| 15.07.2024 | 9,70 | 10,70 | 9,34 | 10,55 | 17,40% | 248.160,00 |
| 12.07.2024 | 8,64 | 9,09 | 8,50 | 8,99 | 4,39% | 41.813,00 |
| 11.07.2024 | 8,61 | 8,90 | 8,42 | 8,61 | 1,66% | 75.886,00 |
| 10.07.2024 | 8,74 | 8,74 | 8,37 | 8,47 | 0,41% | 31.350,00 |
| 09.07.2024 | 8,95 | 8,98 | 8,30 | 8,44 | -3,39% | 46.234,00 |
| 08.07.2024 | 8,99 | 9,25 | 8,60 | 8,73 | -1,34% | 61.954,00 |
| 05.07.2024 | 8,22 | 8,88 | 8,16 | 8,85 | 0,81% | 100.657,00 |
| 04.07.2024 | 8,65 | 8,90 | 8,40 | 8,78 | -1,48% | 40.640,00 |
| 03.07.2024 | 9,00 | 9,00 | 8,60 | 8,91 | -0,99% | 24.801,00 |
| 02.07.2024 | 9,29 | 9,29 | 9,00 | 9,00 | -3,20% | 26.448,00 |
| 01.07.2024 | 8,90 | 9,36 | 8,67 | 9,30 | 9,02% | 48.853,00 |