WKN: | A2H51D |
ISIN: | US7672921050 |
Land: | USA |
Branche: | Finanzen |
Sektor: | Finanzdienstleister |
Weshalb die Riot Platforms-Aktie
ein B-Rating hat,
erfahren Sie im Performance-Check
vom 23. Juli 2025 Info.
Datum |
Erster Schluss |
Hoch Tief |
Tief | Schluss |
Volumen € Veränderung |
Veränderung |
---|---|---|---|---|---|---|
22.07.2025 |
12,21 11,99 |
12,29 11,68 |
11,68 | 11,99 |
0 -6,97% |
-6,97% |
21.07.2025 |
12,15 12,89 |
12,89 12,07 |
12,07 | 12,89 |
0 8,83% |
8,83% |
18.07.2025 |
11,73 11,85 |
11,92 11,50 |
11,50 | 11,85 |
0 3,62% |
3,62% |
17.07.2025 |
10,75 11,43 |
11,43 10,75 |
10,75 | 11,43 |
1.369 4,69% |
4,69% |
16.07.2025 |
10,57 10,92 |
10,92 10,54 |
10,54 | 10,92 |
0 4,50% |
4,50% |
15.07.2025 |
10,52 10,45 |
10,62 10,40 |
10,40 | 10,45 |
0 -2,99% |
-2,99% |
14.07.2025 |
11,11 10,77 |
11,31 10,77 |
10,77 | 10,77 |
0 -1,48% |
-1,48% |
11.07.2025 |
11,10 10,93 |
11,24 10,86 |
10,86 | 10,93 |
332 2,82% |
2,82% |
10.07.2025 |
10,51 10,63 |
10,63 10,38 |
10,38 | 10,63 |
0 7,12% |
7,12% |
09.07.2025 |
9,92 9,93 |
10,00 9,89 |
9,89 | 9,93 |
0 -2,47% |
-2,47% |
08.07.2025 |
9,85 10,18 |
10,18 9,82 |
9,82 | 10,18 |
0 4,38% |
4,38% |
07.07.2025 |
10,30 9,75 |
10,36 9,70 |
9,70 | 9,75 |
0 -2,88% |
-2,88% |
04.07.2025 |
10,29 10,04 |
10,29 10,04 |
10,04 | 10,04 |
0 -4,03% |
-4,03% |
03.07.2025 |
10,41 10,46 |
10,51 10,41 |
10,41 | 10,46 |
0 1,22% |
1,22% |
02.07.2025 |
9,71 10,34 |
10,34 9,71 |
9,71 | 10,34 |
0 6,37% |
6,37% |
01.07.2025 |
9,56 9,72 |
9,72 9,41 |
9,41 | 9,72 |
0 3,55% |
3,55% |
30.06.2025 |
9,15 9,38 |
9,38 9,07 |
9,07 | 9,38 |
0 5,83% |
5,83% |
27.06.2025 |
8,97 8,87 |
8,97 8,87 |
8,87 | 8,87 |
0 5,60% |
5,60% |
26.06.2025 |
8,51 8,40 |
8,60 8,35 |
8,35 | 8,40 |
0 -1,66% |
-1,66% |
25.06.2025 |
8,64 8,54 |
8,77 8,54 |
8,54 | 8,54 |
0 0,92% |
0,92% |
Monat |
Erster Schluss |
Hoch Tief |
Tief | Schluss | Veränderung |
---|---|---|---|---|---|
Januar |
13,40 17,41 |
23,00 13,35 |
13,35 | 17,41 | 29,93% |
Februar |
17,41 37,13 |
60,68 16,29 |
16,29 | 37,13 | 113,27% |
März |
37,13 44,80 |
53,86 32,30 |
32,30 | 44,80 | 20,66% |
April |
44,80 35,07 |
48,28 30,64 |
30,64 | 35,07 | -21,72% |
Mai |
35,07 22,26 |
33,26 17,45 |
17,45 | 22,26 | -36,53% |
Juni |
22,26 31,44 |
31,44 21,28 |
21,28 | 31,44 | 41,24% |
Juli |
31,44 27,30 |
30,76 21,39 |
21,39 | 27,30 | -13,17% |
August |
27,30 28,59 |
33,39 26,18 |
26,18 | 28,59 | 4,73% |
September |
28,59 28,59 |
28,59 28,59 |
28,59 | 28,59 | 0,00% |
Oktober |
28,59 23,65 |
28,59 23,13 |
23,13 | 23,65 | -17,28% |
November |
23,65 32,42 |
37,49 23,65 |
23,65 | 32,42 | 37,08% |
Dezember |
32,42 20,11 |
32,39 19,55 |
19,55 | 20,11 | -37,97% |
04 | 05 | 06 | 07 | 08 | 09 | 10 | 11 | 12 | 13 | 14 | 15 | 16 | 17 | 18 | 19 | 20 | 21 | 22 | 23 | 24 | 25 |
Jahr |
Erster Schluss |
Hoch Tief |
Tief | Schluss | Veränderung |
---|---|---|---|---|---|
2025 |
10,44 12,05 |
13,92 5,66 |
5,66 | 12,05 | 15,42% |
2024 |
16,35 10,44 |
16,35 5,77 |
5,77 | 10,44 | -36,15% |
2023 |
3,13 16,35 |
17,98 3,13 |
3,13 | 16,35 | 422,36% |
2022 |
20,11 3,13 |
21,19 3,07 |
3,07 | 3,13 | -84,44% |
2021 |
13,40 20,11 |
60,68 13,35 |
13,35 | 20,11 | 50,07% |
2020 |
1,07 13,40 |
13,40 0,61 |
0,61 | 13,40 | 1.152,34% |
2019 |
1,41 1,07 |
5,26 1,07 |
1,07 | 1,07 | -24,11% |
2018 |
23,50 1,41 |
23,50 1,25 |
1,25 | 1,41 | -94,00% |
2017 |
2,96 23,50 |
33,86 2,53 |
2,53 | 23,50 | 693,92% |
2016 |
1,64 2,96 |
3,67 0,93 |
0,93 | 2,96 | 80,49% |
2015 |
10,13 1,64 |
12,60 1,34 |
1,34 | 1,64 | -83,81% |
2014 |
10,65 10,13 |
17,03 6,55 |
6,55 | 10,13 | -4,88% |
2013 |
14,48 10,65 |
14,68 6,46 |
6,46 | 10,65 | -26,45% |
2012 |
32,49 14,48 |
32,62 7,60 |
7,60 | 14,48 | -55,43% |
2011 |
98,45 32,49 |
120,07 32,49 |
32,49 | 32,49 | -67,00% |
2010 |
256,83 98,45 |
756,80 44,95 |
44,95 | 98,45 | -61,67% |
2009 |
847,54 256,83 |
1.213,53 192,84 |
192,84 | 256,83 | -69,70% |
2008 |
1.189,98 847,54 |
1.252,05 520,08 |
520,08 | 847,54 | -28,78% |
2007 |
453,73 1.189,98 |
2.221,59 453,73 |
453,73 | 1.189,98 | 162,27% |
2006 |
124,14 453,73 |
453,73 124,14 |
124,14 | 453,73 | 265,50% |
2005 |
81,33 124,14 |
156,24 66,35 |
66,35 | 124,14 | 52,64% |
2004 |
115,57 81,33 |
141,26 59,93 |
59,93 | 81,33 | -29,63% |