8,584€
-10,61%
Echtzeit-Aktienkurs Riot Platforms Inc.
Bid:
Ask:
Aktienkurse zur Riot Platforms Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 10.05.2024 | 9,70 | 9,76 | 8,54 | 8,54 | -10,42% | 3.080,00 |
| 09.05.2024 | 9,40 | 9,71 | 9,35 | 9,53 | -1,11% | 800,00 |
| 08.05.2024 | 9,36 | 9,64 | 9,08 | 9,64 | 1,87% | 800,00 |
| 07.05.2024 | 9,96 | 10,24 | 9,29 | 9,46 | -5,47% | 27.795,00 |
| 06.05.2024 | 10,16 | 10,35 | 9,77 | 10,01 | 3,52% | 2.645,00 |
| 03.05.2024 | 9,58 | 10,29 | 9,33 | 9,67 | 0,72% | 16.130,00 |
| 02.05.2024 | 9,11 | 9,75 | 9,11 | 9,60 | 1,37% | 814,00 |
| 30.04.2024 | 10,48 | 10,72 | 9,37 | 9,47 | -8,43% | 37.932,00 |
| 29.04.2024 | 10,94 | 10,94 | 10,23 | 10,34 | -7,22% | 1.172,00 |
| 26.04.2024 | 11,40 | 11,75 | 11,04 | 11,15 | -1,13% | 1.386,00 |
| 25.04.2024 | 11,07 | 11,33 | 10,18 | 11,27 | 1,58% | 9.800,00 |
| 24.04.2024 | 11,16 | 11,85 | 10,83 | 11,10 | 0,26% | 11.942,00 |
| 23.04.2024 | 10,85 | 11,36 | 9,97 | 11,07 | 4,75% | 16.414,00 |
| 22.04.2024 | 9,50 | 10,57 | 8,85 | 10,57 | 23,51% | 26.290,00 |
| 19.04.2024 | 7,70 | 8,59 | 7,45 | 8,56 | 9,76% | 31.375,00 |
| 18.04.2024 | 7,51 | 7,91 | 7,33 | 7,79 | 4,42% | 2.500,00 |
| 17.04.2024 | 7,79 | 7,87 | 7,46 | 7,46 | -1,70% | 10.316,00 |
| 16.04.2024 | 8,04 | 8,19 | 7,42 | 7,59 | -5,91% | 18.650,00 |
| 15.04.2024 | 8,35 | 8,70 | 7,98 | 8,07 | -5,59% | 7.405,00 |
| 12.04.2024 | 9,17 | 9,24 | 8,44 | 8,55 | -5,89% | 1.220,00 |
| 11.04.2024 | 9,33 | 9,48 | 8,98 | 9,08 | -1,18% | 200,00 |
| 10.04.2024 | 9,30 | 9,43 | 8,93 | 9,19 | -0,17% | 828,00 |
| 09.04.2024 | 9,19 | 9,41 | 9,00 | 9,21 | -0,49% | 1.695,00 |
| 08.04.2024 | 9,94 | 10,00 | 9,08 | 9,25 | -1,57% | 4.926,00 |
| 05.04.2024 | 9,28 | 9,65 | 9,15 | 9,40 | -0,11% | 320,00 |
| 04.04.2024 | 9,55 | 9,95 | 9,32 | 9,41 | -0,98% | 3.120,00 |
| 03.04.2024 | 9,95 | 10,36 | 9,47 | 9,50 | -3,60% | 6.701,00 |
| 02.04.2024 | 10,45 | 10,80 | 9,73 | 9,86 | -13,50% | 27.261,00 |
| 28.03.2024 | 11,50 | 12,18 | 11,24 | 11,40 | 0,74% | 11.548,00 |
| 27.03.2024 | 11,31 | 11,54 | 10,83 | 11,31 | 1,40% | 8.075,00 |
| 26.03.2024 | 11,49 | 11,84 | 11,04 | 11,16 | -3,21% | 5.125,00 |
| 25.03.2024 | 11,19 | 11,58 | 10,51 | 11,53 | 9,37% | 5,00 |
| 22.03.2024 | 11,25 | 11,44 | 10,47 | 10,54 | -4,91% | 500,00 |
| 21.03.2024 | 11,88 | 11,88 | 10,96 | 11,08 | -4,38% | 3.079,00 |
| 20.03.2024 | 10,17 | 11,72 | 10,08 | 11,59 | 13,51% | 1.390,00 |
| 19.03.2024 | 10,15 | 10,38 | 9,67 | 10,21 | -3,12% | 5.873,00 |
| 18.03.2024 | 10,83 | 10,91 | 10,17 | 10,54 | -1,08% | 2.900,00 |
| 15.03.2024 | 9,65 | 10,89 | 9,52 | 10,66 | 5,43% | 4.035,00 |
| 14.03.2024 | 11,00 | 11,01 | 9,74 | 10,11 | -5,56% | 1.471,00 |
| 13.03.2024 | 11,07 | 11,22 | 10,60 | 10,70 | 0,97% | 2.201,00 |
| 12.03.2024 | 10,88 | 11,27 | 10,37 | 10,60 | -2,53% | 5.065,00 |
| 11.03.2024 | 11,25 | 12,02 | 10,75 | 10,87 | -3,76% | 1.505,00 |
| 08.03.2024 | 10,94 | 12,05 | 10,90 | 11,30 | 3,28% | 335,00 |
| 07.03.2024 | 11,01 | 11,33 | 10,77 | 10,94 | -1,59% | 2.560,00 |
| 06.03.2024 | 12,14 | 12,76 | 11,03 | 11,12 | -1,44% | 6.782,00 |
| 05.03.2024 | 12,37 | 12,51 | 11,00 | 11,28 | -9,20% | 10.888,00 |
| 04.03.2024 | 13,50 | 14,17 | 12,10 | 12,42 | -6,67% | 9.081,00 |
| 01.03.2024 | 13,00 | 13,35 | 12,46 | 13,31 | 1,91% | 3.280,00 |
| 29.02.2024 | 15,67 | 15,68 | 12,70 | 13,06 | -9,64% | 12.824,00 |
| 28.02.2024 | 15,59 | 16,77 | 14,05 | 14,45 | -6,73% | 1.816,00 |
| 27.02.2024 | 16,89 | 17,07 | 14,96 | 15,50 | -3,17% | 7.180,00 |
| 26.02.2024 | 13,90 | 16,07 | 13,64 | 16,00 | 16,75% | 4.429,00 |
| 23.02.2024 | 14,26 | 14,26 | 13,22 | 13,71 | -5,61% | 1.697,00 |
| 22.02.2024 | 14,51 | 14,85 | 13,83 | 14,52 | 4,00% | 1.070,00 |
| 21.02.2024 | 14,64 | 14,78 | 13,93 | 13,96 | -5,92% | 3.020,00 |
| 20.02.2024 | 15,36 | 15,65 | 14,04 | 14,84 | -4,26% | 9.122,00 |
| 19.02.2024 | 15,56 | 15,73 | 15,14 | 15,50 | 1,53% | 2.137,00 |
| 16.02.2024 | 15,75 | 15,93 | 14,83 | 15,27 | -0,53% | 1.611,00 |
| 15.02.2024 | 16,85 | 17,16 | 15,00 | 15,35 | -6,45% | 2.695,00 |
| 14.02.2024 | 14,56 | 16,41 | 14,48 | 16,41 | 13,84% | 7.039,00 |
| 13.02.2024 | 14,87 | 14,99 | 13,16 | 14,42 | -2,47% | 3.212,00 |
| 12.02.2024 | 13,71 | 15,20 | 13,31 | 14,78 | 9,61% | 4.732,00 |
| 09.02.2024 | 12,35 | 13,70 | 12,35 | 13,49 | 11,33% | 16.411,00 |
| 08.02.2024 | 10,57 | 12,11 | 10,57 | 12,11 | 15,32% | 3.950,00 |
| 07.02.2024 | 10,00 | 10,58 | 9,69 | 10,50 | 4,47% | 106,00 |
| 06.02.2024 | 9,75 | 10,09 | 9,55 | 10,06 | 4,41% | 2.630,00 |
| 05.02.2024 | 10,30 | 10,56 | 9,63 | 9,63 | -7,31% | 340,00 |
| 02.02.2024 | 10,58 | 10,60 | 10,12 | 10,39 | -0,17% | 300,00 |
| 01.02.2024 | 10,13 | 10,52 | 9,75 | 10,41 | 3,24% | 150,00 |
| 31.01.2024 | 10,18 | 10,69 | 10,00 | 10,08 | -3,64% | 3.318,00 |
| 30.01.2024 | 10,83 | 10,96 | 10,33 | 10,46 | -1,93% | 2.477,00 |
| 29.01.2024 | 10,54 | 11,26 | 10,37 | 10,67 | 1,97% | 86,00 |
| 26.01.2024 | 9,78 | 10,64 | 9,74 | 10,46 | 6,53% | 3.550,00 |
| 25.01.2024 | 9,45 | 9,84 | 9,19 | 9,82 | 6,06% | 400,00 |
| 24.01.2024 | 9,95 | 10,14 | 9,19 | 9,26 | -3,26% | 27.060,00 |
| 23.01.2024 | 9,59 | 9,78 | 9,14 | 9,57 | -1,76% | 4.344,00 |
| 22.01.2024 | 9,33 | 10,13 | 9,01 | 9,74 | 3,21% | 14.552,00 |
| 19.01.2024 | 9,73 | 9,76 | 8,86 | 9,44 | -0,62% | 6.950,00 |
| 18.01.2024 | 10,01 | 10,28 | 9,42 | 9,50 | -4,87% | 1.140,00 |
| 17.01.2024 | 10,13 | 10,36 | 9,81 | 9,99 | -3,71% | 5.575,00 |
| 16.01.2024 | 10,71 | 10,88 | 10,05 | 10,37 | -3,53% | 6.830,00 |
| 15.01.2024 | 10,33 | 10,80 | 10,18 | 10,75 | 0,40% | 14.985,00 |
| 12.01.2024 | 11,86 | 12,15 | 10,68 | 10,71 | -10,23% | 11.648,00 |
| 11.01.2024 | 14,14 | 15,55 | 11,72 | 11,93 | -15,93% | 5.680,00 |
| 10.01.2024 | 14,04 | 14,86 | 13,47 | 14,19 | -1,48% | 1.180,00 |
| 09.01.2024 | 14,54 | 14,82 | 14,20 | 14,40 | -1,38% | 2.798,00 |
| 08.01.2024 | 13,50 | 14,82 | 12,97 | 14,60 | 7,73% | 12.455,00 |
| 05.01.2024 | 14,53 | 14,65 | 13,14 | 13,55 | -6,71% | 22.290,00 |
| 04.01.2024 | 14,05 | 14,69 | 13,67 | 14,53 | 5,54% | 14.577,00 |
| 03.01.2024 | 14,42 | 14,59 | 12,61 | 13,77 | -2,18% | 13.123,00 |
| 02.01.2024 | 14,65 | 16,10 | 13,99 | 14,07 | -12,94% | 22.678,00 |
| 29.12.2023 | 15,94 | 16,30 | 15,66 | 16,17 | 1,66% | 823,00 |
| 28.12.2023 | 16,52 | 17,60 | 15,62 | 15,90 | -5,18% | 16.834,00 |
| 27.12.2023 | 15,92 | 16,89 | 15,59 | 16,77 | 3,85% | 3.760,00 |
| 22.12.2023 | 15,26 | 16,69 | 14,98 | 16,15 | 5,99% | 3.449,00 |
| 21.12.2023 | 15,36 | 15,63 | 14,78 | 15,24 | 1,35% | 1.350,00 |
| 20.12.2023 | 15,58 | 16,37 | 15,00 | 15,03 | -1,02% | 3.686,00 |
| 19.12.2023 | 15,49 | 16,11 | 14,72 | 15,19 | 0,94% | 12.867,00 |
| 18.12.2023 | 13,88 | 15,09 | 13,58 | 15,05 | 4,86% | 17.729,00 |
| 15.12.2023 | 14,18 | 14,49 | 13,77 | 14,35 | 0,12% | 9.800,00 |