Holen Sie sich die Stockscreener-App
22.64
2.31%
-0.535
Vorhandelsmarkt:
23.08
0.435
+1.92%
Überblick
Nachrichten
Preisverlauf
Optionskette
Financials
Warum fällt RIOT?
Forum
Prognose
Aktiensplit
Dividendenhistorie
Riot Platforms Inc-Aktien (RIOT) Preisverlauf
Täglich
Wöchentlich
Monatlich
7T
30T
60T
YTD
1J
| Datum | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2026-05-19 | $23.11 | $21.73 | $1.38 | 14,709,679.0 | -2.31% |
| 2026-05-18 | $23.57 | $22.51 | $1.06 | 16,915,901.0 | -1.32% |
| 2026-05-15 | $24.14 | $23.08 | $1.07 | 13,988,795.0 | -4.59% |
| 2026-05-14 | $25.20 | $23.87 | $1.33 | 13,446,586.0 | -1.20% |
| 2026-05-13 | $25.30 | $24.05 | $1.25 | 13,888,633.0 | +1.67% |
| 2026-05-12 | $25.01 | $23.41 | $1.60 | 18,181,382.0 | -3.28% |
| 2026-05-11 | $25.86 | $23.84 | $2.01 | 18,652,271.0 | +5.23% |
| 2026-05-08 | $24.47 | $23.14 | $1.33 | 17,753,771.0 | -0.12% |
| 2026-05-07 | $24.14 | $22.88 | $1.26 | 26,125,674.0 | +1.73% |
| 2026-05-06 | $23.74 | $22.33 | $1.41 | 37,132,717.0 | +16.46% |
| 2026-05-05 | $20.42 | $19.06 | $1.36 | 20,870,269.0 | +8.94% |
| 2026-05-04 | $19.10 | $18.16 | $0.94 | 18,796,823.0 | +0.97% |
| 2026-05-01 | $19.50 | $18.17 | $1.32 | 32,703,421.0 | +7.31% |
| 2026-04-30 | $17.28 | $16.20 | $1.08 | 22,396,718.0 | +7.88% |
| 2026-04-29 | $16.57 | $15.31 | $1.26 | 18,232,953.0 | -3.56% |
| 2026-04-28 | $17.57 | $16.50 | $1.07 | 20,854,950.0 | -9.35% |
| 2026-04-27 | $18.89 | $18.01 | $0.875 | 14,908,852.0 | -1.77% |
| 2026-04-24 | $19.07 | $18.27 | $0.805 | 20,676,757.0 | +2.20% |
| 2026-04-23 | $18.98 | $17.79 | $1.20 | 14,551,707.0 | -1.46% |
| 2026-04-22 | $18.67 | $18.10 | $0.5693 | 16,312,875.0 | +6.15% |
| 2026-04-21 | $18.31 | $17.35 | $0.96 | 16,302,497.0 | -3.87% |
Riot Platforms Inc-Aktien (RIOT) Preisverlauf Jahr für Jahr
In dieser detaillierten Analyse präsentieren wir einen umfassenden Überblick über die Kursbewegungen der Riot Platforms Inc-Aktie im Laufe der Jahre. Durch die Untersuchung der Jahresdaten können Investoren wertvolle Einblicke in die historische Performance und Volatilität der RIOT-Aktien gewinnen. Von bedeutenden Meilensteinen und Schwankungen bis hin zu bemerkenswerten Trends bietet diese gründliche Untersuchung der Preisgeschichte der Riot Platforms Inc-Aktie eine Grundlage für das Verständnis der Entwicklung der Aktien des Unternehmens im Laufe der Zeit.
Riot Platforms Inc-Aktien (RIOT) Preisverlauf 2026
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2026-05 | $25.86 | $18.16 | $7.70 | 277,875,601.0 | +31.35% |
| 2026-04 | $19.07 | $11.75 | $7.32 | 388,205,590.0 | +39.48% |
| 2026-03 | $17.02 | $11.50 | $5.52 | 382,960,651.0 | -24.13% |
| 2026-02 | $17.41 | $11.81 | $5.60 | 367,562,207.0 | +5.30% |
| 2026-01 | $19.39 | $12.65 | $6.74 | 406,567,942.0 | +22.10% |
Riot Platforms Inc-Aktien (RIOT) Preisverlauf 2025
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2025-12 | $16.27 | $12.70 | $3.57 | 302,088,260.0 | -21.26% |
| 2025-11 | $21.83 | $12.04 | $9.79 | 440,723,083.0 | -18.45% |
| 2025-10 | $23.93 | $18.39 | $5.54 | 598,352,709.0 | +3.94% |
| 2025-09 | $20.13 | $12.66 | $7.47 | 920,102,758.0 | +38.30% |
| 2025-08 | $14.17 | $10.59 | $3.58 | 677,156,414.0 | +2.61% |
| 2025-07 | $15.34 | $10.93 | $4.41 | 903,782,194.0 | +18.67% |
| 2025-06 | $11.44 | $7.99 | $3.45 | 876,508,623.0 | +40.02% |
| 2025-05 | $9.52 | $7.40 | $2.12 | 670,521,857.0 | +11.46% |
| 2025-04 | $8.06 | $6.19 | $1.87 | 573,881,907.0 | +1.69% |
| 2025-03 | $10.15 | $6.87 | $3.28 | 464,169,131.0 | -23.28% |
| 2025-02 | $12.54 | $8.52 | $4.03 | 521,078,254.0 | -21.89% |
| 2025-01 | $14.54 | $10.21 | $4.33 | 712,657,589.0 | +16.36% |
Riot Platforms Inc-Aktien (RIOT) Preisverlauf 2024
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2024-12 | $14.70 | $10.02 | $4.68 | 746,381,808.0 | -17.00% |
| 2024-11 | $15.87 | $8.71 | $7.15 | 688,608,603.0 | +36.90% |
| 2024-10 | $11.19 | $6.98 | $4.21 | 485,448,141.0 | +24.53% |
| 2024-09 | $8.07 | $6.36 | $1.71 | 324,635,915.0 | -1.46% |
| 2024-08 | $10.26 | $7.25 | $3.01 | 367,181,093.0 | -26.10% |
| 2024-07 | $13.09 | $8.92 | $4.17 | 526,626,105.0 | +11.49% |
| 2024-06 | $11.21 | $8.81 | $2.40 | 449,455,472.0 | -6.16% |
| 2024-05 | $11.34 | $9.19 | $2.15 | 418,498,410.0 | -3.66% |
| 2024-04 | $12.65 | $7.80 | $4.85 | 550,925,156.0 | -17.40% |
| 2024-03 | $14.99 | $10.49 | $4.50 | 473,776,980.0 | -13.31% |
| 2024-02 | $18.36 | $10.25 | $8.11 | 558,881,883.0 | +29.54% |
| 2024-01 | $17.11 | $9.63 | $7.47 | 619,004,785.0 | -29.54% |
5.47%
In Yahoo öffnen
|
In Google öffnen
|
In Finviz öffnen
|
In MarketWatch öffnen
|
Öffnen Sie in EDGAR
|
Offen in Reuters
Kapitalisierung:
|
Volumen (24h):