11,925$
-1,53%
Echtzeit-Aktienkurs Riot Platforms Inc.
Bid:
Ask:
Aktienkurse zur Riot Platforms Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.04.2024 | 11,95 | 12,44 | 11,81 | 11,93 | -1,49% | 23.507.936,00 |
| 25.04.2024 | 11,15 | 12,13 | 10,88 | 12,11 | 1,94% | 38.061.743,00 |
| 24.04.2024 | 11,80 | 12,65 | 11,71 | 11,88 | 0,25% | 49.637.542,00 |
| 23.04.2024 | 11,11 | 12,17 | 11,04 | 11,85 | 5,15% | 49.371.628,00 |
| 22.04.2024 | 9,75 | 11,27 | 9,58 | 11,27 | 23,44% | 57.542.992,00 |
| 19.04.2024 | 8,55 | 9,15 | 8,48 | 9,13 | 10,13% | 25.743.409,00 |
| 18.04.2024 | 7,91 | 8,42 | 7,80 | 8,29 | 4,15% | 17.397.301,00 |
| 17.04.2024 | 8,12 | 8,38 | 7,94 | 7,96 | -1,36% | 17.229.430,00 |
| 16.04.2024 | 8,39 | 8,41 | 7,89 | 8,07 | -5,89% | 21.282.729,00 |
| 15.04.2024 | 9,01 | 9,22 | 8,50 | 8,58 | -5,77% | 17.777.603,00 |
| 12.04.2024 | 9,68 | 9,69 | 8,97 | 9,10 | -6,67% | 17.080.677,00 |
| 11.04.2024 | 9,80 | 9,92 | 9,65 | 9,75 | -1,22% | 16.384.162,00 |
| 10.04.2024 | 9,71 | 10,11 | 9,61 | 9,87 | -1,30% | 15.495.075,00 |
| 09.04.2024 | 9,95 | 10,24 | 9,81 | 10,00 | -0,45% | 14.741.886,00 |
| 08.04.2024 | 10,63 | 10,76 | 9,86 | 10,05 | -1,52% | 20.794.217,00 |
| 05.04.2024 | 10,00 | 10,46 | 9,89 | 10,20 | 0,10% | 17.417.378,00 |
| 04.04.2024 | 10,60 | 10,82 | 10,10 | 10,19 | -1,02% | 21.857.681,00 |
| 03.04.2024 | 10,62 | 10,75 | 10,26 | 10,30 | -2,97% | 19.594.927,00 |
| 02.04.2024 | 10,90 | 10,92 | 10,48 | 10,61 | -7,50% | 19.962.351,00 |
| 01.04.2024 | 12,05 | 12,28 | 11,35 | 11,47 | -6,29% | 18.326.846,00 |
| 28.03.2024 | 12,41 | 13,12 | 12,14 | 12,24 | 0,00% | 27.988.302,00 |
| 27.03.2024 | 12,35 | 12,49 | 11,71 | 12,24 | 1,58% | 18.676.568,00 |
| 26.03.2024 | 12,46 | 12,58 | 11,95 | 12,05 | -3,14% | 18.325.231,00 |
| 25.03.2024 | 11,60 | 12,55 | 11,59 | 12,44 | 9,12% | 25.910.264,00 |
| 22.03.2024 | 11,75 | 11,81 | 11,33 | 11,40 | -4,84% | 15.608.780,00 |
| 21.03.2024 | 12,43 | 12,62 | 11,93 | 11,98 | -3,39% | 21.698.205,00 |
| 20.03.2024 | 11,75 | 12,43 | 11,20 | 12,40 | 11,81% | 28.659.452,00 |
| 19.03.2024 | 10,99 | 11,28 | 10,49 | 11,09 | -2,97% | 17.173.594,00 |
| 18.03.2024 | 11,45 | 11,84 | 11,07 | 11,43 | -1,47% | 16.502.045,00 |
| 15.03.2024 | 10,74 | 11,83 | 10,66 | 11,60 | 6,13% | 26.319.016,00 |
| 14.03.2024 | 11,50 | 11,53 | 10,60 | 10,93 | -6,82% | 21.896.113,00 |
| 13.03.2024 | 11,67 | 12,20 | 11,64 | 11,73 | 0,95% | 19.500.859,00 |
| 12.03.2024 | 11,85 | 11,91 | 11,30 | 11,62 | -1,36% | 20.966.461,00 |
| 11.03.2024 | 12,83 | 12,90 | 11,73 | 11,78 | -4,62% | 26.591.078,00 |
| 08.03.2024 | 12,03 | 13,20 | 12,02 | 12,35 | 3,17% | 28.611.866,00 |
| 07.03.2024 | 12,04 | 12,36 | 11,75 | 11,97 | -1,24% | 21.504.512,00 |
| 06.03.2024 | 12,96 | 13,02 | 11,99 | 12,12 | -1,06% | 26.071.853,00 |
| 05.03.2024 | 12,97 | 13,53 | 11,94 | 12,25 | -9,12% | 33.797.604,00 |
| 04.03.2024 | 14,83 | 14,99 | 13,13 | 13,48 | -6,65% | 38.864.498,00 |
| 01.03.2024 | 14,29 | 14,47 | 13,48 | 14,44 | 2,34% | 22.850.908,00 |
| 29.02.2024 | 15,68 | 15,83 | 13,71 | 14,11 | -9,96% | 39.477.690,00 |
| 28.02.2024 | 17,44 | 17,59 | 15,23 | 15,67 | -6,73% | 60.473.168,00 |
| 27.02.2024 | 18,10 | 18,36 | 16,22 | 16,80 | -3,28% | 43.619.582,00 |
| 26.02.2024 | 14,90 | 17,45 | 14,89 | 17,37 | 16,97% | 39.162.531,00 |
| 23.02.2024 | 15,14 | 15,31 | 14,33 | 14,85 | -5,59% | 18.732.399,00 |
| 22.02.2024 | 15,20 | 15,89 | 14,93 | 15,73 | 4,17% | 16.953.884,00 |
| 21.02.2024 | 15,16 | 15,85 | 15,07 | 15,10 | -5,92% | 13.866.262,00 |
| 20.02.2024 | 16,54 | 16,69 | 15,19 | 16,05 | -2,43% | 21.082.567,00 |
| 16.02.2024 | 16,65 | 17,07 | 15,92 | 16,45 | -0,48% | 21.607.139,00 |
| 15.02.2024 | 17,90 | 18,24 | 16,14 | 16,53 | -6,19% | 37.285.217,00 |
| 14.02.2024 | 16,99 | 17,62 | 16,55 | 17,62 | 14,16% | 34.163.810,00 |
| 13.02.2024 | 14,46 | 15,84 | 14,10 | 15,44 | -3,05% | 26.100.954,00 |
| 12.02.2024 | 14,58 | 16,35 | 14,55 | 15,92 | 9,42% | 41.246.832,00 |
| 09.02.2024 | 14,00 | 14,79 | 13,56 | 14,55 | 11,45% | 43.577.986,00 |
| 08.02.2024 | 11,82 | 13,07 | 11,73 | 13,06 | 15,33% | 31.593.198,00 |
| 07.02.2024 | 10,74 | 11,40 | 10,44 | 11,32 | 4,67% | 14.750.921,00 |
| 06.02.2024 | 10,43 | 10,85 | 10,25 | 10,82 | 4,59% | 11.288.827,00 |
| 05.02.2024 | 11,21 | 11,32 | 10,33 | 10,34 | -7,76% | 16.253.192,00 |
| 02.02.2024 | 11,00 | 11,40 | 10,92 | 11,21 | -0,93% | 13.330.915,00 |
| 01.02.2024 | 10,90 | 11,44 | 10,56 | 11,32 | 3,90% | 18.566.160,00 |
| 31.01.2024 | 11,06 | 11,60 | 10,87 | 10,89 | -3,97% | 17.685.020,00 |
| 30.01.2024 | 11,55 | 11,73 | 11,19 | 11,34 | -1,96% | 16.150.866,00 |
| 29.01.2024 | 11,41 | 12,13 | 11,23 | 11,57 | 1,91% | 31.102.835,00 |
| 26.01.2024 | 11,24 | 11,56 | 10,90 | 11,35 | 6,57% | 25.001.911,00 |
| 25.01.2024 | 10,16 | 10,65 | 9,99 | 10,65 | 5,73% | 19.017.531,00 |
| 24.01.2024 | 10,63 | 10,92 | 10,00 | 10,07 | -2,96% | 21.642.484,00 |
| 23.01.2024 | 10,24 | 10,59 | 9,93 | 10,38 | -2,08% | 19.428.323,00 |
| 22.01.2024 | 10,03 | 11,06 | 9,84 | 10,60 | 3,01% | 27.717.358,00 |
| 19.01.2024 | 10,33 | 10,39 | 9,64 | 10,29 | -0,39% | 31.708.401,00 |
| 18.01.2024 | 10,91 | 11,17 | 10,23 | 10,33 | -4,97% | 27.512.153,00 |
| 17.01.2024 | 11,00 | 11,13 | 10,65 | 10,87 | -3,72% | 22.798.519,00 |
| 16.01.2024 | 11,51 | 11,85 | 10,92 | 11,29 | -3,75% | 27.395.537,00 |
| 12.01.2024 | 12,76 | 12,76 | 11,72 | 11,73 | -10,39% | 44.452.785,00 |
| 11.01.2024 | 16,64 | 17,02 | 12,83 | 13,09 | -15,82% | 71.584.520,00 |
| 10.01.2024 | 15,20 | 16,31 | 14,77 | 15,55 | -1,14% | 40.743.784,00 |
| 09.01.2024 | 15,90 | 16,17 | 15,52 | 15,73 | -1,76% | 22.881.595,00 |
| 08.01.2024 | 15,08 | 16,20 | 14,23 | 16,01 | 7,96% | 40.667.034,00 |
| 05.01.2024 | 15,54 | 15,57 | 14,37 | 14,83 | -6,44% | 26.205.225,00 |
| 04.01.2024 | 15,31 | 16,08 | 14,95 | 15,85 | 5,42% | 26.736.732,00 |
| 03.01.2024 | 13,99 | 15,23 | 13,75 | 15,04 | -2,43% | 29.189.700,00 |
| 02.01.2024 | 17,07 | 17,11 | 15,31 | 15,41 | -0,39% | 35.508.198,00 |
| 29.12.2023 | 17,87 | 18,19 | 15,03 | 15,47 | -12,10% | 58.700.445,00 |
| 28.12.2023 | 18,21 | 18,37 | 17,34 | 17,60 | -5,48% | 45.018.820,00 |
| 27.12.2023 | 17,90 | 18,75 | 17,63 | 18,62 | 7,32% | 43.092.580,00 |
| 26.12.2023 | 17,43 | 17,54 | 16,86 | 17,35 | -2,42% | 30.645.335,00 |
| 22.12.2023 | 16,75 | 18,39 | 16,52 | 17,78 | 6,15% | 45.554.817,00 |
| 21.12.2023 | 16,95 | 16,97 | 16,27 | 16,75 | 1,82% | 30.398.682,00 |
| 20.12.2023 | 17,54 | 17,96 | 16,40 | 16,45 | -1,32% | 45.023.479,00 |
| 19.12.2023 | 17,03 | 17,67 | 16,15 | 16,67 | 1,71% | 43.752.238,00 |
| 18.12.2023 | 15,17 | 16,43 | 15,16 | 16,39 | 4,86% | 33.815.594,00 |
| 15.12.2023 | 15,45 | 15,78 | 15,06 | 15,63 | -0,76% | 26.005.484,00 |
| 14.12.2023 | 15,20 | 15,84 | 14,90 | 15,75 | 3,35% | 30.587.950,00 |
| 13.12.2023 | 14,00 | 15,25 | 13,74 | 15,24 | 8,35% | 33.196.945,00 |
| 12.12.2023 | 14,19 | 14,28 | 13,80 | 14,07 | 0,36% | 16.558.623,00 |
| 11.12.2023 | 14,84 | 14,86 | 13,53 | 14,02 | -11,47% | 31.166.852,00 |
| 08.12.2023 | 15,09 | 15,97 | 15,04 | 15,83 | 6,38% | 31.412.715,00 |
| 07.12.2023 | 14,27 | 15,14 | 14,12 | 14,88 | 0,81% | 22.045.614,00 |
| 06.12.2023 | 15,40 | 15,47 | 14,69 | 14,76 | -2,48% | 34.912.428,00 |
| 05.12.2023 | 15,01 | 16,02 | 14,85 | 15,14 | 0,97% | 46.782.649,00 |
| 04.12.2023 | 15,15 | 15,69 | 14,37 | 14,99 | 8,86% | 45.641.072,00 |