9,469€
-10,89%
Echtzeit-Aktienkurs Riot Platforms Inc.
Bid:
Ask:
Aktienkurse zur Riot Platforms Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 30.04.2024 | 10,44 | 10,65 | 9,48 | 9,60 | -9,66% | 17.911,00 |
| 29.04.2024 | 10,73 | 10,75 | 10,30 | 10,63 | -5,96% | 3.139,00 |
| 26.04.2024 | 11,41 | 11,62 | 11,30 | 11,30 | 0,04% | 923,00 |
| 25.04.2024 | 10,99 | 11,30 | 10,33 | 11,30 | 0,95% | 5.271,00 |
| 24.04.2024 | 11,20 | 11,72 | 10,93 | 11,19 | 3,29% | 6.735,00 |
| 23.04.2024 | 10,85 | 11,32 | 10,38 | 10,83 | 4,82% | 20.687,00 |
| 22.04.2024 | 9,50 | 10,34 | 9,10 | 10,34 | 24,77% | 20.907,00 |
| 19.04.2024 | 7,72 | 8,40 | 7,72 | 8,28 | 4,89% | 9.704,00 |
| 18.04.2024 | 7,44 | 7,90 | 7,44 | 7,90 | 5,31% | 3.893,00 |
| 17.04.2024 | 7,86 | 8,05 | 7,50 | 7,50 | 0,86% | 6.957,00 |
| 16.04.2024 | 7,91 | 8,15 | 7,44 | 7,44 | -7,05% | 5.465,00 |
| 15.04.2024 | 8,38 | 8,62 | 8,00 | 8,00 | -6,77% | 3.530,00 |
| 12.04.2024 | 9,09 | 9,25 | 8,44 | 8,58 | -6,72% | 4.792,00 |
| 11.04.2024 | 9,40 | 9,45 | 9,15 | 9,20 | 0,22% | 1.888,00 |
| 10.04.2024 | 9,21 | 9,44 | 9,18 | 9,18 | 0,24% | 5.955,00 |
| 09.04.2024 | 9,12 | 9,24 | 9,10 | 9,16 | -1,68% | 7.145,00 |
| 08.04.2024 | 9,92 | 10,10 | 9,16 | 9,31 | -2,05% | 9.029,00 |
| 05.04.2024 | 9,23 | 9,66 | 9,22 | 9,51 | 1,85% | 5.409,00 |
| 04.04.2024 | 9,52 | 9,79 | 9,34 | 9,34 | -3,58% | 3.880,00 |
| 03.04.2024 | 10,00 | 10,30 | 9,64 | 9,68 | -1,98% | 8.693,00 |
| 02.04.2024 | 10,87 | 10,87 | 9,78 | 9,88 | -16,22% | 21.989,00 |
| 28.03.2024 | 11,55 | 12,04 | 11,51 | 11,79 | 3,99% | 6.403,00 |
| 27.03.2024 | 11,33 | 11,40 | 11,05 | 11,34 | 3,09% | 14.252,00 |
| 26.03.2024 | 11,55 | 11,90 | 11,00 | 11,00 | -3,95% | 4.291,00 |
| 25.03.2024 | 10,95 | 11,56 | 10,64 | 11,45 | 6,59% | 18.325,00 |
| 22.03.2024 | 11,13 | 11,29 | 10,60 | 10,74 | -2,35% | 779,00 |
| 21.03.2024 | 11,94 | 11,95 | 11,00 | 11,00 | -4,76% | 17.772,00 |
| 20.03.2024 | 10,15 | 11,55 | 10,15 | 11,55 | 13,57% | 24.746,00 |
| 19.03.2024 | 10,05 | 10,22 | 9,70 | 10,17 | -2,21% | 11.775,00 |
| 18.03.2024 | 10,83 | 10,83 | 10,40 | 10,40 | -2,80% | 677,00 |
| 15.03.2024 | 9,70 | 10,73 | 9,60 | 10,70 | 8,10% | 7.081,00 |
| 14.03.2024 | 11,07 | 11,07 | 9,69 | 9,90 | -8,59% | 12.791,00 |
| 13.03.2024 | 10,97 | 10,99 | 10,70 | 10,83 | 2,34% | 16.159,00 |
| 12.03.2024 | 11,10 | 11,20 | 10,50 | 10,58 | -1,32% | 5.480,00 |
| 11.03.2024 | 11,08 | 11,91 | 10,72 | 10,72 | -3,27% | 14.925,00 |
| 08.03.2024 | 10,91 | 11,61 | 10,91 | 11,08 | 0,76% | 7.205,00 |
| 07.03.2024 | 10,90 | 11,24 | 10,87 | 11,00 | -3,96% | 7.596,00 |
| 06.03.2024 | 12,45 | 12,55 | 11,14 | 11,45 | 1,01% | 18.036,00 |
| 05.03.2024 | 12,31 | 12,35 | 11,00 | 11,34 | -9,13% | 12.193,00 |
| 04.03.2024 | 13,33 | 14,00 | 12,25 | 12,48 | -5,80% | 17.597,00 |
| 01.03.2024 | 12,94 | 13,26 | 12,74 | 13,25 | 1,67% | 7.808,00 |
| 29.02.2024 | 15,10 | 15,10 | 12,77 | 13,03 | -10,24% | 12.325,00 |
| 28.02.2024 | 15,50 | 16,50 | 14,18 | 14,52 | -6,85% | 9.220,00 |
| 27.02.2024 | 16,80 | 16,96 | 14,98 | 15,58 | -1,24% | 34.475,00 |
| 26.02.2024 | 14,00 | 15,78 | 13,70 | 15,78 | 13,33% | 24.505,00 |
| 23.02.2024 | 14,05 | 14,32 | 13,50 | 13,92 | -4,26% | 17.148,00 |
| 22.02.2024 | 14,74 | 14,74 | 14,10 | 14,54 | 1,32% | 5.390,00 |
| 21.02.2024 | 14,45 | 14,47 | 14,00 | 14,35 | -0,94% | 5.190,00 |
| 20.02.2024 | 15,34 | 15,59 | 14,16 | 14,49 | -5,91% | 13.621,00 |
| 19.02.2024 | 15,65 | 15,65 | 15,40 | 15,40 | 0,33% | 4.190,00 |
| 16.02.2024 | 16,00 | 16,00 | 15,35 | 15,35 | 0,17% | 15.445,00 |
| 15.02.2024 | 16,70 | 17,14 | 15,32 | 15,32 | -3,27% | 14.768,00 |
| 14.02.2024 | 14,80 | 16,00 | 14,65 | 15,84 | 11,80% | 43.829,00 |
| 13.02.2024 | 14,71 | 14,99 | 13,43 | 14,17 | -4,58% | 24.430,00 |
| 12.02.2024 | 14,00 | 15,17 | 13,46 | 14,85 | 9,87% | 36.136,00 |
| 09.02.2024 | 12,60 | 13,62 | 12,60 | 13,52 | 11,22% | 18.658,00 |
| 08.02.2024 | 10,90 | 12,15 | 10,80 | 12,15 | 15,84% | 12.615,00 |
| 07.02.2024 | 10,15 | 10,49 | 9,99 | 10,49 | 3,80% | 3.200,00 |
| 06.02.2024 | 9,66 | 10,11 | 9,54 | 10,11 | 2,85% | 4.560,00 |
| 05.02.2024 | 10,27 | 10,59 | 9,83 | 9,83 | -7,13% | 4.427,00 |
| 02.02.2024 | 10,67 | 10,67 | 10,57 | 10,58 | 1,36% | 680,00 |
| 01.02.2024 | 10,07 | 10,44 | 9,95 | 10,44 | -1,58% | 2.750,00 |
| 31.01.2024 | 10,00 | 10,64 | 10,00 | 10,61 | -0,64% | 11.759,00 |
| 30.01.2024 | 10,90 | 10,90 | 10,67 | 10,67 | 0,04% | 2.794,00 |
| 29.01.2024 | 10,65 | 11,15 | 10,55 | 10,67 | 2,18% | 8.267,00 |
| 26.01.2024 | 9,69 | 10,65 | 9,69 | 10,44 | 7,61% | 39.254,00 |
| 25.01.2024 | 9,30 | 9,70 | 9,30 | 9,70 | 3,45% | 3.220,00 |
| 24.01.2024 | 10,00 | 10,18 | 9,38 | 9,38 | -3,30% | 19.547,00 |
| 23.01.2024 | 9,54 | 9,80 | 9,35 | 9,70 | 0,76% | 16.500,00 |
| 22.01.2024 | 9,25 | 10,06 | 9,12 | 9,63 | 8,71% | 6.883,00 |
| 19.01.2024 | 9,55 | 9,75 | 8,86 | 8,86 | -7,39% | 9.350,00 |
| 18.01.2024 | 9,93 | 10,30 | 9,50 | 9,56 | -3,56% | 14.293,00 |
| 17.01.2024 | 10,05 | 10,30 | 9,85 | 9,92 | -4,10% | 2.787,00 |
| 16.01.2024 | 10,76 | 10,76 | 10,00 | 10,34 | -6,00% | 8.607,00 |
| 15.01.2024 | 10,20 | 11,00 | 10,20 | 11,00 | 1,57% | 9.966,00 |
| 12.01.2024 | 11,95 | 12,05 | 10,80 | 10,83 | -11,87% | 23.290,00 |
| 11.01.2024 | 14,50 | 15,48 | 11,98 | 12,29 | -15,34% | 25.170,00 |
| 10.01.2024 | 13,89 | 14,89 | 13,50 | 14,51 | -0,14% | 6.781,00 |
| 09.01.2024 | 14,60 | 14,70 | 14,18 | 14,53 | 1,79% | 1.335,00 |
| 08.01.2024 | 13,30 | 14,28 | 13,18 | 14,28 | 8,17% | 6.625,00 |
| 05.01.2024 | 14,80 | 14,80 | 13,20 | 13,20 | -9,39% | 3.842,00 |
| 04.01.2024 | 13,92 | 14,65 | 13,81 | 14,57 | 4,82% | 9.181,00 |
| 03.01.2024 | 14,45 | 14,60 | 12,68 | 13,90 | -1,64% | 31.741,00 |
| 02.01.2024 | 15,30 | 16,20 | 14,13 | 14,13 | -13,58% | 23.680,00 |
| 29.12.2023 | 16,04 | 16,35 | 15,70 | 16,35 | 2,83% | 9.237,00 |
| 28.12.2023 | 17,20 | 17,57 | 15,84 | 15,90 | -4,97% | 19.402,00 |
| 27.12.2023 | 16,00 | 16,73 | 15,99 | 16,73 | 2,64% | 9.315,00 |
| 22.12.2023 | 15,49 | 16,60 | 15,10 | 16,30 | 6,29% | 13.544,00 |
| 21.12.2023 | 15,29 | 15,70 | 14,92 | 15,34 | 0,72% | 3.651,00 |
| 20.12.2023 | 15,40 | 16,32 | 15,23 | 15,23 | 3,06% | 8.451,00 |
| 19.12.2023 | 15,48 | 15,88 | 14,78 | 14,78 | 0,05% | 8.138,00 |
| 18.12.2023 | 13,95 | 14,80 | 13,61 | 14,77 | 5,89% | 6.935,00 |
| 15.12.2023 | 14,19 | 14,46 | 13,95 | 13,95 | -2,82% | 1.500,00 |
| 14.12.2023 | 14,20 | 14,35 | 13,82 | 14,35 | 3,57% | 3.695,00 |
| 13.12.2023 | 13,03 | 13,86 | 12,76 | 13,86 | 5,07% | 2.408,00 |
| 12.12.2023 | 13,12 | 13,60 | 13,08 | 13,19 | 3,81% | 3.927,00 |
| 11.12.2023 | 13,80 | 14,07 | 12,70 | 12,70 | -11,85% | 10.976,00 |
| 08.12.2023 | 13,92 | 14,75 | 13,92 | 14,41 | 7,22% | 3.914,00 |
| 07.12.2023 | 13,70 | 13,70 | 13,10 | 13,44 | -2,40% | 12.510,00 |
| 06.12.2023 | 14,24 | 14,38 | 13,60 | 13,77 | -2,41% | 2.743,00 |