9,510€
-7,49%
Echtzeit-Aktienkurs Riot Platforms Inc.
Bid:
Ask:
Aktienkurse zur Riot Platforms Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 30.04.2024 | 10,29 | 10,77 | 9,38 | 9,51 | -7,48% | 4.190,00 |
| 29.04.2024 | 11,09 | 11,09 | 10,24 | 10,28 | -7,31% | 3.004,00 |
| 26.04.2024 | 11,54 | 11,65 | 11,04 | 11,09 | -3,56% | 2.570,00 |
| 25.04.2024 | 10,92 | 11,50 | 10,20 | 11,50 | 4,98% | 9.027,00 |
| 24.04.2024 | 11,02 | 11,81 | 10,87 | 10,95 | -0,07% | 8.312,00 |
| 23.04.2024 | 11,02 | 11,36 | 10,04 | 10,96 | -0,40% | 10.989,00 |
| 22.04.2024 | 8,61 | 11,03 | 8,61 | 11,01 | 27,69% | 22.132,00 |
| 19.04.2024 | 7,83 | 8,63 | 7,51 | 8,62 | 10,59% | 4.974,00 |
| 18.04.2024 | 7,43 | 7,89 | 7,34 | 7,79 | 5,03% | 4.717,00 |
| 17.04.2024 | 7,61 | 7,89 | 7,39 | 7,42 | -2,42% | 4.830,00 |
| 16.04.2024 | 8,07 | 8,16 | 7,43 | 7,60 | -5,78% | 3.581,00 |
| 15.04.2024 | 7,70 | 8,68 | 7,70 | 8,07 | -5,83% | 4.112,00 |
| 12.04.2024 | 9,10 | 9,24 | 8,43 | 8,57 | -5,85% | 9.731,00 |
| 11.04.2024 | 9,21 | 9,48 | 8,99 | 9,10 | -1,01% | 3.498,00 |
| 10.04.2024 | 9,22 | 9,43 | 8,94 | 9,20 | -0,20% | 866,00 |
| 09.04.2024 | 9,25 | 9,41 | 9,04 | 9,22 | -0,32% | 745,00 |
| 08.04.2024 | 9,43 | 10,05 | 9,10 | 9,25 | -1,91% | 9.551,00 |
| 05.04.2024 | 9,49 | 9,65 | 9,18 | 9,43 | 0,39% | 902,00 |
| 04.04.2024 | 9,56 | 9,96 | 9,32 | 9,39 | -1,75% | 5.808,00 |
| 03.04.2024 | 9,88 | 10,48 | 9,48 | 9,56 | -3,23% | 13.730,00 |
| 02.04.2024 | 10,78 | 10,87 | 9,76 | 9,88 | -12,91% | 10.706,00 |
| 28.03.2024 | 11,29 | 12,15 | 11,26 | 11,34 | 0,27% | 10.685,00 |
| 27.03.2024 | 11,21 | 11,54 | 10,83 | 11,31 | 0,96% | 4.476,00 |
| 26.03.2024 | 11,41 | 11,92 | 11,03 | 11,20 | -2,05% | 2.411,00 |
| 25.03.2024 | 10,54 | 11,57 | 10,54 | 11,44 | 8,88% | 6.386,00 |
| 22.03.2024 | 11,11 | 11,49 | 10,45 | 10,51 | -5,47% | 3.933,00 |
| 21.03.2024 | 11,63 | 12,00 | 10,95 | 11,11 | -4,58% | 5.250,00 |
| 20.03.2024 | 10,20 | 11,74 | 9,93 | 11,65 | 14,48% | 5.746,00 |
| 19.03.2024 | 10,53 | 10,53 | 9,68 | 10,17 | -3,33% | 1.416,00 |
| 18.03.2024 | 10,57 | 10,88 | 10,17 | 10,53 | -0,67% | 2.254,00 |
| 15.03.2024 | 10,15 | 10,86 | 9,52 | 10,60 | 4,76% | 4.335,00 |
| 14.03.2024 | 10,69 | 11,01 | 9,74 | 10,12 | -5,62% | 6.798,00 |
| 13.03.2024 | 10,69 | 11,18 | 10,63 | 10,72 | 0,38% | 3.344,00 |
| 12.03.2024 | 10,91 | 11,37 | 10,37 | 10,68 | -2,14% | 6.441,00 |
| 11.03.2024 | 11,55 | 12,10 | 10,75 | 10,91 | -2,40% | 10.483,00 |
| 08.03.2024 | 10,93 | 12,04 | 10,78 | 11,18 | 3,14% | 3.169,00 |
| 07.03.2024 | 11,12 | 11,33 | 10,70 | 10,84 | -2,59% | 3.059,00 |
| 06.03.2024 | 11,50 | 12,76 | 11,03 | 11,13 | -3,14% | 9.912,00 |
| 05.03.2024 | 12,41 | 12,63 | 11,00 | 11,49 | -7,43% | 5.527,00 |
| 04.03.2024 | 13,36 | 14,17 | 12,10 | 12,41 | -6,40% | 15.078,00 |
| 01.03.2024 | 13,12 | 13,35 | 12,47 | 13,26 | 1,34% | 3.311,00 |
| 29.02.2024 | 14,18 | 15,68 | 12,70 | 13,08 | -7,78% | 9.470,00 |
| 28.02.2024 | 15,47 | 16,66 | 13,97 | 14,19 | -7,99% | 12.294,00 |
| 27.02.2024 | 15,37 | 17,25 | 14,96 | 15,42 | -2,60% | 21.351,00 |
| 26.02.2024 | 13,59 | 16,23 | 13,59 | 15,83 | 16,15% | 12.517,00 |
| 23.02.2024 | 14,60 | 14,60 | 13,25 | 13,63 | -6,36% | 3.908,00 |
| 22.02.2024 | 14,26 | 15,00 | 13,83 | 14,55 | 2,11% | 5.903,00 |
| 21.02.2024 | 14,81 | 14,81 | 13,89 | 14,25 | -3,87% | 7.554,00 |
| 20.02.2024 | 15,49 | 15,66 | 14,05 | 14,83 | -4,29% | 4.094,00 |
| 19.02.2024 | 15,17 | 15,80 | 15,05 | 15,49 | 2,10% | 5.235,00 |
| 16.02.2024 | 15,38 | 15,93 | 14,83 | 15,17 | -1,37% | 4.982,00 |
| 15.02.2024 | 16,40 | 17,19 | 15,00 | 15,38 | -6,16% | 6.105,00 |
| 14.02.2024 | 14,53 | 16,43 | 14,40 | 16,39 | 12,78% | 9.836,00 |
| 13.02.2024 | 14,71 | 14,99 | 13,19 | 14,53 | -1,01% | 7.077,00 |
| 12.02.2024 | 13,28 | 15,16 | 13,28 | 14,68 | 9,24% | 16.780,00 |
| 09.02.2024 | 12,28 | 13,70 | 12,27 | 13,44 | 10,83% | 19.211,00 |
| 08.02.2024 | 10,51 | 12,17 | 10,51 | 12,13 | 15,30% | 5.521,00 |
| 07.02.2024 | 10,03 | 10,58 | 9,69 | 10,52 | 4,88% | 1.735,00 |
| 06.02.2024 | 9,64 | 10,09 | 9,56 | 10,03 | 4,34% | 205,00 |
| 05.02.2024 | 10,35 | 10,60 | 9,60 | 9,61 | -7,10% | 1.575,00 |
| 02.02.2024 | 10,44 | 10,61 | 10,12 | 10,35 | -0,95% | 605,00 |
| 01.02.2024 | 10,14 | 10,52 | 9,74 | 10,44 | 2,99% | 990,00 |
| 31.01.2024 | 10,26 | 10,69 | 10,01 | 10,14 | -2,10% | 1.823,00 |
| 30.01.2024 | 10,78 | 10,97 | 10,33 | 10,36 | -3,58% | 12.938,00 |
| 29.01.2024 | 10,53 | 11,21 | 10,39 | 10,74 | 2,74% | 9.199,00 |
| 26.01.2024 | 9,82 | 10,64 | 9,70 | 10,46 | 6,45% | 12.233,00 |
| 25.01.2024 | 9,33 | 9,84 | 9,20 | 9,82 | 5,66% | 2.435,00 |
| 24.01.2024 | 9,57 | 10,18 | 9,19 | 9,30 | -3,01% | 4.516,00 |
| 23.01.2024 | 9,63 | 9,78 | 9,16 | 9,59 | -0,46% | 2.311,00 |
| 22.01.2024 | 9,41 | 10,15 | 9,01 | 9,63 | 2,38% | 17.095,00 |
| 19.01.2024 | 9,53 | 9,74 | 8,87 | 9,41 | -1,07% | 11.226,00 |
| 18.01.2024 | 9,93 | 10,27 | 9,38 | 9,51 | -4,34% | 8.285,00 |
| 17.01.2024 | 10,56 | 10,56 | 9,81 | 9,94 | -5,85% | 6.897,00 |
| 16.01.2024 | 10,59 | 10,88 | 10,05 | 10,56 | -0,32% | 6.008,00 |
| 15.01.2024 | 10,49 | 11,26 | 10,16 | 10,59 | 0,15% | 6.499,00 |
| 12.01.2024 | 11,98 | 12,25 | 10,57 | 10,57 | -11,80% | 46.458,00 |
| 11.01.2024 | 14,27 | 15,51 | 11,72 | 11,99 | -16,03% | 24.561,00 |
| 10.01.2024 | 13,84 | 14,87 | 13,53 | 14,28 | 2,98% | 4.957,00 |
| 09.01.2024 | 14,79 | 14,99 | 13,78 | 13,87 | -6,20% | 1.592,00 |
| 08.01.2024 | 13,70 | 14,83 | 12,99 | 14,78 | 9,02% | 6.464,00 |
| 05.01.2024 | 14,59 | 14,78 | 13,14 | 13,56 | -7,04% | 2.228,00 |
| 04.01.2024 | 13,84 | 14,66 | 13,30 | 14,59 | 5,56% | 9.173,00 |
| 03.01.2024 | 14,31 | 14,70 | 12,63 | 13,82 | -3,43% | 21.541,00 |
| 02.01.2024 | 16,12 | 16,12 | 13,97 | 14,31 | -11,24% | 21.008,00 |
| 29.12.2023 | 15,90 | 16,69 | 15,61 | 16,12 | 1,35% | 230,00 |
| 28.12.2023 | 16,75 | 17,60 | 15,66 | 15,91 | -5,00% | 11.921,00 |
| 27.12.2023 | 16,16 | 16,88 | 15,59 | 16,74 | 3,67% | 5.330,00 |
| 22.12.2023 | 15,41 | 16,71 | 14,98 | 16,15 | 4,74% | 9.072,00 |
| 21.12.2023 | 14,95 | 15,68 | 14,83 | 15,42 | 3,05% | 3.054,00 |
| 20.12.2023 | 15,28 | 16,38 | 14,92 | 14,96 | -1,90% | 4.947,00 |
| 19.12.2023 | 15,38 | 16,09 | 14,72 | 15,25 | -0,64% | 15.859,00 |
| 18.12.2023 | 14,35 | 15,45 | 13,55 | 15,35 | 7,00% | 5.448,00 |
| 15.12.2023 | 14,29 | 14,49 | 13,81 | 14,35 | 0,16% | 7.224,00 |
| 14.12.2023 | 14,07 | 14,40 | 13,57 | 14,32 | 1,88% | 10.654,00 |
| 13.12.2023 | 12,88 | 14,14 | 12,74 | 14,06 | 9,18% | 2.907,00 |
| 12.12.2023 | 13,22 | 13,62 | 12,80 | 12,88 | -2,56% | 4.205,00 |
| 11.12.2023 | 14,79 | 14,80 | 12,58 | 13,22 | -11,01% | 19.272,00 |
| 08.12.2023 | 13,83 | 14,96 | 13,75 | 14,85 | 7,31% | 5.200,00 |
| 07.12.2023 | 13,62 | 14,03 | 13,12 | 13,84 | 1,61% | 9.606,00 |
| 06.12.2023 | 14,16 | 14,56 | 13,50 | 13,62 | -3,62% | 1.077,00 |