11,146€
-1,48%
Echtzeit-Aktienkurs Riot Platforms Inc.
Bid:
Ask:
Aktienkurse zur Riot Platforms Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.04.2024 | 11,30 | 11,65 | 11,03 | 11,11 | -1,77% | 96.196,00 |
| 25.04.2024 | 11,00 | 11,31 | 10,21 | 11,31 | 1,58% | 154.060,00 |
| 24.04.2024 | 11,22 | 11,79 | 10,85 | 11,14 | 0,34% | 241.107,00 |
| 23.04.2024 | 10,70 | 11,40 | 10,00 | 11,10 | 5,35% | 304.747,00 |
| 22.04.2024 | 8,90 | 10,57 | 8,90 | 10,54 | 22,58% | 333.484,00 |
| 19.04.2024 | 7,60 | 8,61 | 7,47 | 8,60 | 10,76% | 168.802,00 |
| 18.04.2024 | 7,56 | 7,90 | 7,45 | 7,76 | 3,12% | 47.930,00 |
| 17.04.2024 | 7,84 | 7,89 | 7,47 | 7,53 | -1,58% | 47.085,00 |
| 16.04.2024 | 8,10 | 8,20 | 7,42 | 7,65 | -4,96% | 115.666,00 |
| 15.04.2024 | 8,50 | 8,71 | 8,00 | 8,05 | -6,28% | 110.195,00 |
| 12.04.2024 | 9,10 | 9,27 | 8,45 | 8,58 | -5,74% | 102.375,00 |
| 11.04.2024 | 9,44 | 9,49 | 9,00 | 9,11 | -0,50% | 39.518,00 |
| 10.04.2024 | 9,42 | 9,43 | 8,94 | 9,15 | -0,19% | 56.389,00 |
| 09.04.2024 | 9,20 | 9,40 | 9,06 | 9,17 | -1,08% | 60.174,00 |
| 08.04.2024 | 9,98 | 10,05 | 9,10 | 9,27 | -1,85% | 103.727,00 |
| 05.04.2024 | 9,34 | 9,65 | 9,20 | 9,45 | 0,18% | 51.611,00 |
| 04.04.2024 | 9,55 | 9,98 | 9,30 | 9,43 | -1,08% | 84.348,00 |
| 03.04.2024 | 10,00 | 10,48 | 9,45 | 9,53 | -3,61% | 133.396,00 |
| 02.04.2024 | 10,49 | 11,00 | 9,76 | 9,89 | -14,36% | 180.808,00 |
| 28.03.2024 | 11,60 | 12,15 | 11,25 | 11,55 | 1,57% | 129.381,00 |
| 27.03.2024 | 11,37 | 11,57 | 10,84 | 11,37 | 2,34% | 134.340,00 |
| 26.03.2024 | 11,67 | 11,94 | 11,03 | 11,11 | -3,99% | 81.130,00 |
| 25.03.2024 | 11,30 | 11,59 | 10,54 | 11,57 | 9,15% | 106.074,00 |
| 22.03.2024 | 11,31 | 11,41 | 10,47 | 10,60 | -4,62% | 53.485,00 |
| 21.03.2024 | 11,90 | 12,00 | 10,98 | 11,11 | -4,58% | 88.415,00 |
| 20.03.2024 | 10,00 | 11,78 | 10,00 | 11,65 | 13,35% | 114.990,00 |
| 19.03.2024 | 10,00 | 10,34 | 9,69 | 10,28 | -2,60% | 41.988,00 |
| 18.03.2024 | 10,75 | 10,90 | 10,30 | 10,55 | -0,04% | 35.534,00 |
| 15.03.2024 | 9,61 | 10,82 | 9,52 | 10,55 | 3,92% | 87.451,00 |
| 14.03.2024 | 11,06 | 11,06 | 9,71 | 10,16 | -5,60% | 115.233,00 |
| 13.03.2024 | 11,02 | 11,18 | 10,65 | 10,76 | 1,19% | 47.369,00 |
| 12.03.2024 | 10,92 | 11,45 | 10,38 | 10,63 | -2,69% | 72.509,00 |
| 11.03.2024 | 11,39 | 12,10 | 10,72 | 10,93 | -3,87% | 124.926,00 |
| 08.03.2024 | 11,00 | 12,00 | 10,87 | 11,37 | 4,08% | 84.126,00 |
| 07.03.2024 | 11,01 | 11,33 | 10,70 | 10,92 | -2,05% | 95.743,00 |
| 06.03.2024 | 12,30 | 12,76 | 11,05 | 11,15 | -1,19% | 133.559,00 |
| 05.03.2024 | 12,30 | 12,69 | 10,97 | 11,28 | -8,91% | 155.087,00 |
| 04.03.2024 | 13,59 | 14,23 | 12,13 | 12,39 | -7,15% | 203.436,00 |
| 01.03.2024 | 13,19 | 13,37 | 12,50 | 13,34 | 2,07% | 126.050,00 |
| 29.02.2024 | 15,20 | 15,30 | 12,68 | 13,07 | -9,82% | 206.440,00 |
| 28.02.2024 | 15,61 | 16,55 | 14,09 | 14,49 | -6,03% | 204.070,00 |
| 27.02.2024 | 17,00 | 17,01 | 14,96 | 15,42 | -4,00% | 275.330,00 |
| 26.02.2024 | 14,05 | 16,07 | 13,60 | 16,07 | 17,51% | 120.673,00 |
| 23.02.2024 | 14,37 | 14,48 | 13,25 | 13,67 | -6,37% | 65.115,00 |
| 22.02.2024 | 14,61 | 15,00 | 13,97 | 14,60 | 5,10% | 40.610,00 |
| 21.02.2024 | 14,55 | 14,85 | 13,89 | 13,89 | -6,58% | 122.393,00 |
| 20.02.2024 | 15,50 | 15,68 | 14,01 | 14,87 | -4,65% | 174.224,00 |
| 19.02.2024 | 15,60 | 15,68 | 15,00 | 15,60 | 1,81% | 106.795,00 |
| 16.02.2024 | 15,60 | 16,00 | 14,84 | 15,32 | -0,42% | 102.776,00 |
| 15.02.2024 | 16,85 | 17,25 | 14,99 | 15,38 | -5,89% | 264.657,00 |
| 14.02.2024 | 14,80 | 16,40 | 14,43 | 16,35 | 13,31% | 221.848,00 |
| 13.02.2024 | 14,98 | 14,98 | 13,15 | 14,43 | -2,67% | 165.871,00 |
| 12.02.2024 | 13,60 | 15,16 | 13,30 | 14,82 | 10,22% | 231.399,00 |
| 09.02.2024 | 12,51 | 13,72 | 12,20 | 13,45 | 11,32% | 218.920,00 |
| 08.02.2024 | 10,88 | 12,12 | 10,73 | 12,08 | 15,33% | 76.997,00 |
| 07.02.2024 | 10,04 | 10,60 | 9,75 | 10,47 | 4,66% | 31.770,00 |
| 06.02.2024 | 9,66 | 10,09 | 9,60 | 10,01 | 3,71% | 28.676,00 |
| 05.02.2024 | 10,49 | 10,68 | 9,63 | 9,65 | -7,46% | 42.115,00 |
| 02.02.2024 | 10,51 | 10,66 | 10,14 | 10,43 | 0,81% | 19.796,00 |
| 01.02.2024 | 10,22 | 10,55 | 9,76 | 10,34 | 1,25% | 35.192,00 |
| 31.01.2024 | 10,20 | 10,67 | 10,02 | 10,22 | -2,80% | 39.815,00 |
| 30.01.2024 | 10,80 | 10,99 | 10,31 | 10,51 | -1,78% | 41.894,00 |
| 29.01.2024 | 10,68 | 11,23 | 10,37 | 10,70 | 1,90% | 217.186,00 |
| 26.01.2024 | 9,83 | 10,61 | 9,71 | 10,50 | 7,14% | 122.935,00 |
| 25.01.2024 | 9,53 | 9,81 | 9,23 | 9,80 | 5,63% | 38.380,00 |
| 24.01.2024 | 10,00 | 10,15 | 9,17 | 9,28 | -2,99% | 63.781,00 |
| 23.01.2024 | 9,65 | 9,73 | 9,15 | 9,56 | -2,43% | 51.199,00 |
| 22.01.2024 | 9,38 | 10,13 | 9,00 | 9,80 | 4,34% | 98.830,00 |
| 19.01.2024 | 9,55 | 9,71 | 8,85 | 9,39 | -1,21% | 71.611,00 |
| 18.01.2024 | 9,95 | 10,33 | 9,41 | 9,51 | -4,67% | 131.818,00 |
| 17.01.2024 | 10,30 | 10,35 | 9,79 | 9,98 | -3,85% | 100.110,00 |
| 16.01.2024 | 10,92 | 10,92 | 10,10 | 10,37 | -5,67% | 81.705,00 |
| 15.01.2024 | 11,00 | 11,27 | 10,26 | 11,00 | 2,38% | 128.009,00 |
| 12.01.2024 | 12,30 | 12,30 | 10,68 | 10,74 | -10,39% | 191.299,00 |
| 11.01.2024 | 14,30 | 15,50 | 11,72 | 11,99 | -15,45% | 288.129,00 |
| 10.01.2024 | 14,30 | 14,87 | 13,51 | 14,18 | -2,11% | 86.280,00 |
| 09.01.2024 | 14,70 | 14,75 | 14,21 | 14,48 | -0,69% | 44.850,00 |
| 08.01.2024 | 13,55 | 14,74 | 12,96 | 14,58 | 7,25% | 121.777,00 |
| 05.01.2024 | 14,52 | 14,71 | 13,13 | 13,60 | -6,43% | 82.649,00 |
| 04.01.2024 | 14,04 | 14,68 | 13,72 | 14,53 | 5,86% | 72.175,00 |
| 03.01.2024 | 14,22 | 14,70 | 12,62 | 13,73 | -2,76% | 245.275,00 |
| 02.01.2024 | 15,00 | 16,00 | 13,96 | 14,12 | -12,20% | 274.934,00 |
| 29.12.2023 | 15,95 | 16,69 | 15,56 | 16,08 | 0,92% | 83.319,00 |
| 28.12.2023 | 17,05 | 17,61 | 15,66 | 15,93 | -4,67% | 227.969,00 |
| 27.12.2023 | 16,10 | 16,91 | 15,85 | 16,71 | 3,87% | 168.711,00 |
| 22.12.2023 | 15,45 | 16,72 | 14,99 | 16,09 | 5,31% | 214.315,00 |
| 21.12.2023 | 15,37 | 15,70 | 14,84 | 15,28 | 1,19% | 114.827,00 |
| 20.12.2023 | 15,50 | 16,38 | 14,99 | 15,10 | -0,78% | 222.976,00 |
| 19.12.2023 | 15,35 | 16,07 | 14,78 | 15,22 | 1,06% | 164.058,00 |
| 18.12.2023 | 13,88 | 15,06 | 13,51 | 15,06 | 5,51% | 135.788,00 |
| 15.12.2023 | 14,27 | 14,50 | 13,80 | 14,27 | -0,10% | 101.717,00 |
| 14.12.2023 | 14,12 | 14,42 | 13,58 | 14,29 | 2,93% | 143.853,00 |
| 13.12.2023 | 12,92 | 13,95 | 12,76 | 13,88 | 6,02% | 84.609,00 |
| 12.12.2023 | 13,29 | 13,65 | 12,81 | 13,09 | 0,28% | 77.316,00 |
| 11.12.2023 | 13,80 | 14,12 | 12,57 | 13,06 | -11,00% | 254.697,00 |
| 08.12.2023 | 13,87 | 14,83 | 13,70 | 14,67 | 5,84% | 106.250,00 |
| 07.12.2023 | 13,74 | 14,05 | 13,05 | 13,86 | 0,74% | 91.457,00 |
| 06.12.2023 | 14,20 | 14,56 | 13,61 | 13,76 | -2,31% | 132.847,00 |
| 05.12.2023 | 13,92 | 14,80 | 13,20 | 14,08 | 1,47% | 123.324,00 |
| 04.12.2023 | 14,25 | 14,60 | 13,33 | 13,88 | 10,00% | 327.963,00 |