20,200€
-1,46%
Echtzeit-Aktienkurs Riot Platforms Inc.
Bid:
Ask:
Aktienkurse zur Riot Platforms Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 07.05.2026 | 20,00 | 20,50 | 19,43 | 20,50 | 1,76% | 67.163,00 |
| 06.05.2026 | 17,02 | 20,16 | 17,02 | 20,15 | 15,83% | 178.549,00 |
| 05.05.2026 | 16,22 | 17,45 | 16,00 | 17,39 | 9,04% | 38.983,00 |
| 04.05.2026 | 16,01 | 16,50 | 15,60 | 15,95 | 8,80% | 57.223,00 |
| 30.04.2026 | 13,71 | 14,67 | 13,67 | 14,66 | 7,81% | 12.683,00 |
| 29.04.2026 | 14,45 | 14,51 | 13,13 | 13,60 | -4,06% | 39.292,00 |
| 28.04.2026 | 15,84 | 15,84 | 14,12 | 14,17 | -8,81% | 20.999,00 |
| 27.04.2026 | 15,96 | 16,03 | 15,40 | 15,54 | -2,36% | 26.277,00 |
| 24.04.2026 | 15,20 | 16,26 | 15,20 | 15,92 | 2,31% | 20.050,00 |
| 23.04.2026 | 15,30 | 16,19 | 15,20 | 15,56 | -1,23% | 33.086,00 |
| 22.04.2026 | 15,45 | 15,90 | 15,20 | 15,75 | 5,59% | 54.121,00 |
| 21.04.2026 | 15,11 | 15,74 | 14,88 | 14,92 | -4,09% | 10.849,00 |
| 20.04.2026 | 14,77 | 15,70 | 14,65 | 15,56 | 1,18% | 48.865,00 |
| 17.04.2026 | 14,07 | 15,68 | 14,07 | 15,37 | 7,63% | 79.255,00 |
| 16.04.2026 | 14,88 | 14,94 | 13,72 | 14,28 | -2,19% | 36.443,00 |
| 15.04.2026 | 15,42 | 15,42 | 14,10 | 14,60 | -4,77% | 47.459,00 |
| 14.04.2026 | 15,05 | 16,00 | 14,82 | 15,34 | 4,16% | 70.971,00 |
| 13.04.2026 | 13,50 | 14,82 | 13,30 | 14,72 | 2,76% | 55.552,00 |
| 10.04.2026 | 14,20 | 14,59 | 14,12 | 14,33 | 1,20% | 12.454,00 |
| 09.04.2026 | 13,79 | 14,62 | 13,50 | 14,16 | 1,94% | 76.955,00 |
| 08.04.2026 | 12,60 | 13,99 | 12,50 | 13,89 | 13,85% | 65.233,00 |
| 07.04.2026 | 11,46 | 12,20 | 11,36 | 12,20 | 9,60% | 39.479,00 |
| 02.04.2026 | 10,47 | 11,20 | 10,25 | 11,13 | 2,26% | 29.412,00 |
| 01.04.2026 | 10,95 | 11,06 | 10,77 | 10,88 | 1,62% | 11.294,00 |
| 31.03.2026 | 10,54 | 10,80 | 10,00 | 10,71 | 5,45% | 41.440,00 |
| 30.03.2026 | 11,28 | 11,49 | 10,05 | 10,16 | -9,16% | 24.668,00 |
| 27.03.2026 | 12,11 | 12,34 | 11,00 | 11,18 | -8,68% | 26.630,00 |
| 26.03.2026 | 12,95 | 12,95 | 11,89 | 12,24 | -6,26% | 26.116,00 |
| 25.03.2026 | 12,56 | 13,12 | 12,56 | 13,06 | 5,97% | 17.421,00 |
| 24.03.2026 | 12,28 | 12,55 | 12,18 | 12,32 | -1,09% | 19.195,00 |
| 23.03.2026 | 11,53 | 12,50 | 11,00 | 12,46 | 7,93% | 49.114,00 |
| 20.03.2026 | 12,34 | 12,34 | 11,40 | 11,54 | -5,05% | 10.332,00 |
| 19.03.2026 | 12,12 | 12,40 | 11,58 | 12,16 | -0,72% | 15.937,00 |
| 18.03.2026 | 12,80 | 12,82 | 12,10 | 12,25 | -3,64% | 23.986,00 |
| 17.03.2026 | 12,70 | 12,95 | 12,36 | 12,71 | 1,15% | 13.501,00 |
| 16.03.2026 | 12,77 | 13,03 | 12,40 | 12,56 | 1,60% | 12.160,00 |
| 13.03.2026 | 12,78 | 13,50 | 12,33 | 12,37 | -2,00% | 43.837,00 |
| 12.03.2026 | 12,75 | 12,77 | 12,11 | 12,62 | -0,02% | 32.363,00 |
| 11.03.2026 | 12,60 | 13,10 | 12,40 | 12,62 | -0,55% | 14.770,00 |
| 10.03.2026 | 12,87 | 13,10 | 12,63 | 12,69 | 0,32% | 21.252,00 |
| 09.03.2026 | 12,20 | 12,71 | 11,74 | 12,65 | 3,35% | 24.918,00 |
| 06.03.2026 | 13,52 | 13,67 | 12,00 | 12,24 | -8,47% | 36.232,00 |
| 05.03.2026 | 14,29 | 14,44 | 13,00 | 13,37 | -6,45% | 39.117,00 |
| 04.03.2026 | 13,70 | 14,50 | 13,58 | 14,29 | 8,17% | 87.511,00 |
| 03.03.2026 | 13,84 | 14,00 | 13,09 | 13,21 | -5,67% | 24.113,00 |
| 02.03.2026 | 13,10 | 14,42 | 13,10 | 14,01 | 4,12% | 23.855,00 |
| 27.02.2026 | 14,51 | 14,54 | 13,35 | 13,45 | -6,79% | 11.651,00 |
| 26.02.2026 | 14,30 | 14,57 | 14,01 | 14,43 | -0,03% | 18.260,00 |
| 25.02.2026 | 14,04 | 14,70 | 13,93 | 14,44 | 2,89% | 19.781,00 |
| 24.02.2026 | 13,25 | 14,20 | 13,00 | 14,03 | 6,69% | 52.099,00 |
| 23.02.2026 | 12,70 | 13,48 | 12,70 | 13,15 | -1,26% | 14.864,00 |
| 20.02.2026 | 13,89 | 14,45 | 13,18 | 13,32 | -2,30% | 45.583,00 |
| 19.02.2026 | 13,20 | 13,63 | 12,90 | 13,63 | 3,29% | 38.453,00 |
| 18.02.2026 | 12,51 | 13,54 | 12,47 | 13,20 | 7,13% | 28.061,00 |
| 17.02.2026 | 12,70 | 12,75 | 11,95 | 12,32 | -3,57% | 19.779,00 |
| 16.02.2026 | 12,88 | 12,93 | 12,60 | 12,78 | 0,17% | 27.908,00 |
| 13.02.2026 | 11,90 | 13,12 | 11,85 | 12,76 | 6,41% | 27.753,00 |
| 12.02.2026 | 12,41 | 12,70 | 11,80 | 11,99 | -2,23% | 16.532,00 |
| 11.02.2026 | 12,05 | 12,75 | 12,00 | 12,26 | -1,65% | 30.707,00 |
| 10.02.2026 | 12,46 | 12,83 | 12,10 | 12,47 | -0,62% | 28.090,00 |
| 09.02.2026 | 12,20 | 12,63 | 11,64 | 12,55 | 3,07% | 58.574,00 |
| 06.02.2026 | 10,40 | 12,30 | 10,24 | 12,17 | 20,68% | 66.483,00 |
| 05.02.2026 | 11,90 | 11,92 | 10,03 | 10,09 | -15,80% | 122.629,00 |
| 04.02.2026 | 12,99 | 13,02 | 11,42 | 11,98 | -7,89% | 50.583,00 |
| 03.02.2026 | 13,10 | 13,71 | 12,47 | 13,00 | -1,41% | 30.273,00 |
| 02.02.2026 | 12,20 | 13,32 | 11,31 | 13,19 | 0,37% | 86.527,00 |
| 30.01.2026 | 13,70 | 13,95 | 13,14 | 13,14 | -4,45% | - |
| 29.01.2026 | 14,56 | 14,64 | 13,47 | 13,75 | -7,60% | - |
| 28.01.2026 | 14,62 | 15,06 | 14,59 | 14,89 | 3,40% | - |
| 27.01.2026 | 13,95 | 14,45 | 13,56 | 14,40 | 2,51% | - |
| 26.01.2026 | 14,36 | 14,56 | 13,77 | 14,04 | -7,37% | - |
| 23.01.2026 | 14,65 | 15,60 | 14,10 | 15,16 | 4,91% | 74.331,00 |
| 22.01.2026 | 15,00 | 15,09 | 14,35 | 14,45 | -2,17% | 36.552,00 |
| 21.01.2026 | 15,31 | 15,94 | 14,52 | 14,77 | -4,40% | 37.444,00 |
| 20.01.2026 | 15,60 | 16,19 | 15,22 | 15,45 | -2,20% | 79.279,00 |
| 19.01.2026 | 15,20 | 15,99 | 15,20 | 15,80 | -4,90% | 75.181,00 |
| 16.01.2026 | 14,47 | 16,61 | 14,32 | 16,61 | 14,98% | 112.042,00 |
| 15.01.2026 | 14,61 | 14,99 | 14,26 | 14,45 | -2,73% | 29.081,00 |
| 14.01.2026 | 14,50 | 15,30 | 14,40 | 14,85 | 3,12% | 58.631,00 |
| 13.01.2026 | 14,10 | 14,50 | 13,89 | 14,40 | 3,15% | 23.981,00 |
| 12.01.2026 | 13,10 | 13,97 | 12,80 | 13,96 | 6,51% | 30.811,00 |
| 09.01.2026 | 13,13 | 13,83 | 12,88 | 13,11 | 0,99% | 30.435,00 |
| 08.01.2026 | 12,99 | 13,26 | 12,70 | 12,98 | -0,14% | 17.508,00 |
| 07.01.2026 | 12,87 | 13,13 | 12,48 | 13,00 | 1,61% | 36.995,00 |
| 06.01.2026 | 12,77 | 12,99 | 12,32 | 12,79 | 1,22% | 32.615,00 |
| 05.01.2026 | 12,30 | 12,71 | 12,25 | 12,64 | 5,54% | 19.190,00 |
| 02.01.2026 | 11,00 | 12,20 | 10,85 | 11,98 | 6,47% | 28.548,00 |
| 30.12.2025 | 11,29 | 11,42 | 11,14 | 11,25 | 0,52% | 14.049,00 |
| 29.12.2025 | 11,50 | 11,69 | 11,12 | 11,19 | -3,95% | 47.997,00 |
| 23.12.2025 | 12,00 | 12,30 | 11,61 | 11,65 | -5,13% | 14.842,00 |
| 22.12.2025 | 12,65 | 12,79 | 12,28 | 12,28 | -1,10% | 45.112,00 |
| 19.12.2025 | 11,55 | 12,42 | 11,55 | 12,42 | 8,51% | 32.094,00 |
| 18.12.2025 | 11,11 | 11,58 | 11,11 | 11,44 | 4,59% | 34.602,00 |
| 17.12.2025 | 11,55 | 11,86 | 10,93 | 10,94 | -4,65% | 22.062,00 |
| 16.12.2025 | 11,60 | 11,79 | 11,13 | 11,47 | -1,09% | 82.655,00 |
| 15.12.2025 | 12,80 | 13,15 | 11,56 | 11,60 | -10,37% | 61.596,00 |
| 12.12.2025 | 13,42 | 13,87 | 12,85 | 12,94 | -3,27% | 33.453,00 |
| 11.12.2025 | 13,10 | 13,38 | 12,50 | 13,38 | -0,10% | 37.713,00 |
| 10.12.2025 | 13,29 | 13,45 | 13,00 | 13,39 | -1,17% | 23.809,00 |
| 09.12.2025 | 12,87 | 13,66 | 12,50 | 13,55 | 6,09% | 41.113,00 |