Echtzeit-Aktienkurs Riot Platforms
Bid:
Ask:
Aktienkurse zur Riot Platforms Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.02.2021 | 41,51 | 47,64 | 0,00 | 43,53 | -4,80% | - |
| 25.02.2021 | 52,68 | 52,89 | 45,26 | 45,73 | -12,40% | - |
| 24.02.2021 | 53,47 | 55,83 | 50,83 | 52,20 | 6,97% | - |
| 23.02.2021 | 53,03 | 53,74 | 0,00 | 48,80 | -24,81% | - |
| 22.02.2021 | 66,30 | 69,20 | 63,65 | 64,90 | -8,90% | - |
| 19.02.2021 | 73,36 | 77,71 | 68,38 | 71,24 | 14,72% | - |
| 18.02.2021 | 60,67 | 72,43 | 59,02 | 62,10 | -20,31% | - |
| 17.02.2021 | 66,33 | 79,58 | 61,95 | 77,92 | 30,92% | - |
| 16.02.2021 | 60,20 | 61,20 | 0,00 | 59,52 | 20,81% | - |
| 12.02.2021 | 48,06 | 52,73 | 46,50 | 49,27 | 14,69% | - |
| 11.02.2021 | 44,90 | 46,62 | 40,93 | 42,96 | 17,73% | - |
| 10.02.2021 | 34,88 | 39,73 | 32,24 | 36,49 | -8,28% | - |
| 09.02.2021 | 39,89 | 41,86 | 37,04 | 39,78 | 21,45% | - |
| 08.02.2021 | 28,08 | 32,84 | 28,08 | 32,76 | 40,04% | - |
| 05.02.2021 | 23,70 | 24,30 | 22,95 | 23,39 | 1,32% | - |
| 04.02.2021 | 21,56 | 23,30 | 21,53 | 23,09 | 1,25% | - |
| 03.02.2021 | 22,40 | 23,60 | 22,23 | 22,80 | 6,47% | - |
| 02.02.2021 | 19,81 | 22,18 | 19,63 | 21,42 | 7,34% | - |
| 01.02.2021 | 18,86 | 20,46 | 18,76 | 19,95 | -3,01% | - |
| 29.01.2021 | 22,63 | 22,70 | 0,00 | 20,57 | 2,88% | - |
| 28.01.2021 | 18,65 | 22,42 | 0,00 | 20,00 | 11,58% | - |
| 27.01.2021 | 18,02 | 18,57 | 17,52 | 17,92 | -7,39% | - |
| 26.01.2021 | 19,23 | 20,29 | 19,19 | 19,35 | -1,30% | - |
| 25.01.2021 | 20,97 | 21,00 | 19,26 | 19,61 | -6,40% | - |
| 22.01.2021 | 21,72 | 21,96 | 20,33 | 20,95 | 8,27% | - |
| 21.01.2021 | 18,62 | 20,45 | 18,14 | 19,35 | -13,48% | - |
| 20.01.2021 | 22,26 | 23,27 | 20,71 | 22,36 | -11,29% | - |
| 19.01.2021 | 25,21 | 25,22 | 25,21 | 25,21 | -1,96% | - |
| 15.01.2021 | 25,72 | 25,76 | 25,71 | 25,71 | -10,74% | - |
| 14.01.2021 | 28,35 | 29,26 | 26,74 | 28,81 | 20,50% | - |
| 13.01.2021 | 23,70 | 24,14 | 22,55 | 23,91 | -1,12% | - |
| 12.01.2021 | 23,14 | 24,92 | 22,74 | 24,18 | 6,71% | - |
| 11.01.2021 | 22,64 | 22,66 | 22,64 | 22,66 | -14,75% | - |
| 08.01.2021 | 25,06 | 26,89 | 24,65 | 26,58 | 16,99% | - |
| 07.01.2021 | 21,99 | 24,70 | 0,00 | 22,72 | 18,06% | - |
| 06.01.2021 | 19,25 | 19,26 | 19,24 | 19,24 | 4,57% | - |
| 05.01.2021 | 18,39 | 18,40 | 18,39 | 18,40 | 11,92% | - |
| 04.01.2021 | 18,15 | 18,15 | 15,89 | 16,44 | -3,27% | - |
| 31.12.2020 | 18,45 | 18,64 | 16,44 | 17,00 | -1,54% | - |
| 30.12.2020 | 17,52 | 18,16 | 16,68 | 17,26 | 9,59% | - |
| 29.12.2020 | 14,97 | 16,45 | 14,31 | 15,75 | 0,74% | - |
| 28.12.2020 | 16,20 | 17,09 | 15,56 | 15,64 | 15,94% | - |
| 24.12.2020 | 12,85 | 13,52 | 12,81 | 13,49 | -2,88% | - |
| 23.12.2020 | 13,97 | 13,97 | 13,89 | 13,89 | -5,22% | - |
| 22.12.2020 | 14,65 | 14,72 | 14,62 | 14,65 | 32,76% | - |
| 21.12.2020 | 10,99 | 11,04 | 10,99 | 11,04 | 13,12% | - |
| 18.12.2020 | 9,98 | 11,50 | 9,68 | 9,76 | -7,62% | - |
| 17.12.2020 | 10,97 | 11,47 | 10,30 | 10,56 | -1,90% | - |
| 16.12.2020 | 11,23 | 11,64 | 0,00 | 10,77 | 11,96% | - |
| 15.12.2020 | 9,57 | 10,52 | 9,26 | 9,62 | 6,24% | - |
| 14.12.2020 | 9,56 | 9,67 | 8,91 | 9,05 | 5,23% | - |
| 11.12.2020 | 9,07 | 9,10 | 8,35 | 8,60 | -5,18% | - |
| 10.12.2020 | 9,31 | 12,11 | 9,07 | 9,07 | 21,26% | - |
| 09.12.2020 | 9,18 | 9,59 | 7,45 | 7,48 | -28,08% | - |
| 08.12.2020 | 9,91 | 10,40 | 9,71 | 10,40 | 4,73% | - |
| 07.12.2020 | 10,09 | 11,28 | 9,93 | 9,93 | 0,71% | - |
| 04.12.2020 | 9,97 | 10,10 | 9,24 | 9,86 | -17,83% | - |
| 03.12.2020 | 8,63 | 12,55 | 8,53 | 12,00 | 43,37% | - |
| 02.12.2020 | 8,25 | 8,55 | 7,80 | 8,37 | -3,24% | - |
| 01.12.2020 | 8,68 | 9,09 | 8,17 | 8,65 | 5,17% | - |
| 30.11.2020 | 8,43 | 8,96 | 8,15 | 8,23 | 31,92% | - |
| 27.11.2020 | 6,18 | 6,43 | 6,08 | 6,24 | -12,06% | - |
| 25.11.2020 | 7,19 | 7,58 | 0,00 | 7,09 | 3,73% | - |
| 24.11.2020 | 7,02 | 7,15 | 6,47 | 6,84 | -5,46% | - |
| 23.11.2020 | 7,21 | 7,23 | 7,21 | 7,23 | 20,90% | - |
| 20.11.2020 | 6,20 | 6,39 | 5,84 | 5,98 | 0,00% | - |
| 19.11.2020 | 5,77 | 6,00 | 5,56 | 5,98 | 16,57% | - |
| 18.11.2020 | 5,26 | 5,27 | 5,13 | 5,13 | -15,35% | - |
| 17.11.2020 | 5,01 | 6,29 | 4,83 | 6,06 | 48,71% | - |
| 16.11.2020 | 3,86 | 4,15 | 3,86 | 4,08 | 1,24% | - |
| 13.11.2020 | 3,67 | 4,12 | 3,60 | 4,03 | 9,23% | - |
| 12.11.2020 | 3,71 | 3,74 | 3,54 | 3,69 | 2,79% | - |
| 11.11.2020 | 3,47 | 3,76 | 3,41 | 3,59 | 4,37% | - |
| 10.11.2020 | 3,37 | 3,48 | 3,21 | 3,44 | -2,14% | - |
| 09.11.2020 | 3,36 | 3,62 | 3,34 | 3,51 | -3,97% | - |
| 06.11.2020 | 3,65 | 3,76 | 3,64 | 3,66 | -2,66% | - |
| 05.11.2020 | 3,83 | 3,98 | 3,67 | 3,76 | 6,37% | - |
| 04.11.2020 | 3,43 | 3,73 | 3,43 | 3,53 | 0,71% | - |
| 03.11.2020 | 3,43 | 3,59 | 3,43 | 3,51 | 8,01% | - |
| 02.11.2020 | 3,33 | 3,34 | 3,14 | 3,25 | 0,31% | - |
| 30.10.2020 | 3,41 | 3,44 | 3,19 | 3,24 | -8,62% | - |
| 29.10.2020 | 3,59 | 3,73 | 3,52 | 3,54 | 1,00% | - |
| 28.10.2020 | 3,58 | 3,65 | 3,37 | 3,51 | -12,70% | - |
| 27.10.2020 | 4,03 | 4,03 | 4,01 | 4,02 | 4,97% | - |
| 26.10.2020 | 3,94 | 3,96 | 3,62 | 3,83 | -2,05% | - |
| 23.10.2020 | 3,87 | 3,94 | 3,69 | 3,91 | -3,70% | - |
| 22.10.2020 | 4,13 | 4,15 | 3,83 | 4,06 | 2,14% | - |
| 21.10.2020 | 4,02 | 4,14 | 3,77 | 3,97 | 12,15% | - |
| 20.10.2020 | 3,67 | 3,77 | 3,47 | 3,54 | 7,11% | - |
| 19.10.2020 | 3,37 | 3,53 | 3,26 | 3,31 | 6,61% | - |
| 16.10.2020 | 3,32 | 3,34 | 3,10 | 3,10 | -8,28% | - |
| 15.10.2020 | 3,20 | 3,46 | 3,18 | 3,38 | 3,21% | - |
| 14.10.2020 | 3,49 | 3,49 | 3,22 | 3,28 | -2,96% | - |
| 13.10.2020 | 3,32 | 3,40 | 3,22 | 3,38 | -3,71% | - |
| 12.10.2020 | 3,36 | 3,65 | 3,35 | 3,51 | 13,06% | - |
| 09.10.2020 | 3,07 | 3,12 | 2,97 | 3,10 | 5,98% | - |
| 08.10.2020 | 2,75 | 3,09 | 2,73 | 2,93 | 10,59% | - |
| 07.10.2020 | 2,58 | 2,65 | 2,56 | 2,65 | 2,32% | - |
| 06.10.2020 | 2,65 | 2,66 | 2,53 | 2,59 | -3,54% | - |
| 05.10.2020 | 2,62 | 2,68 | 2,59 | 2,68 | 3,28% | - |