Unlock stock picks and a broker-level newsfeed that powers Wall Street.

Frankfurt - Delayed Quote EUR

Riot Platforms, Inc. (AP4N.F)

6.84
+0.70
+(11.47%)
At close: 8:17:33 PM GMT+2
Currency in EUR
Download
Date Open High Low Close Adj Close Volume
Apr 23, 20256.486.876.456.846.847,729
Apr 22, 20255.656.145.656.146.142,805
Apr 17, 20255.585.665.585.665.66110
Apr 16, 20255.625.715.625.715.711,120
Apr 15, 20256.226.225.785.785.781,576
Apr 14, 20256.306.406.116.116.115,362
Apr 11, 20256.136.136.076.136.13845
Apr 10, 20256.756.756.046.066.061,000
Apr 9, 20255.806.705.696.706.701,939
Apr 8, 20256.726.736.196.196.192,933
Apr 7, 20256.006.665.606.606.6011,249
Apr 4, 20256.546.805.895.895.8913,761
Apr 3, 20256.856.906.616.646.641,815
Apr 2, 20256.886.886.886.886.88-
Apr 1, 20256.546.806.546.806.805,009
Mar 31, 20256.506.746.446.606.6012,975
Mar 28, 20257.077.076.846.846.841,300
Mar 27, 20257.287.437.287.347.341,600
Mar 26, 20257.817.827.457.457.451,090
Mar 25, 20257.848.047.848.048.04810
Mar 24, 20257.487.967.487.967.966,322
Mar 21, 20257.107.187.037.037.032,945
Mar 20, 20257.277.327.097.097.098,945
Mar 19, 20256.897.206.867.207.204,955
Mar 18, 20256.977.026.907.027.022,166
Mar 17, 20257.067.186.946.946.9412,976
Mar 14, 20256.917.266.897.267.26789
Mar 13, 20257.037.146.986.986.981,798
Mar 12, 20256.957.306.917.217.212,435
Mar 11, 20257.177.176.807.067.064,064
Mar 10, 20257.207.436.856.856.857,606
Mar 7, 20257.357.747.357.747.743,310
Mar 6, 20258.258.257.457.457.459,205
Mar 5, 20258.268.267.898.008.008,150
Mar 4, 20258.218.367.718.208.2020,188
Mar 3, 20259.8710.258.908.908.9016,043
Feb 28, 20258.008.867.908.868.8628,885
Feb 27, 20258.919.038.908.928.926,361
Feb 26, 20259.029.148.908.908.901,973
Feb 25, 20259.439.438.379.119.1110,433
Feb 24, 202510.2310.309.409.549.5413,624
Feb 21, 202511.0411.0410.3610.3610.363,750
Feb 20, 202511.1511.3011.1011.1011.102,234
Feb 19, 202511.2011.2011.1811.1811.182,591
Feb 18, 202511.6311.6310.9711.0211.023,720
Feb 17, 202511.4911.6011.4011.4011.401,028
Feb 14, 202511.6411.6911.6411.6911.693,610
Feb 13, 202510.6611.5710.5511.5711.571,762
Feb 12, 202510.8410.8810.8010.8810.8830
Feb 11, 202511.3811.3811.2311.2511.25599
Feb 10, 202511.6511.6511.1711.3411.3412,883
Feb 7, 202511.0611.4911.0611.3411.348,215
Feb 6, 202511.4811.5911.0511.0511.05915
Feb 5, 202511.4811.7511.4811.6011.60420
Feb 4, 202511.4511.5611.3011.5611.569,990
Feb 3, 202510.3011.3110.3011.3111.315,038
Jan 31, 202511.4111.8211.2911.2911.294,153
Jan 30, 202510.9511.5410.9511.5411.5412,718
Jan 29, 202510.9010.9010.5010.5010.5022,125
Jan 28, 202511.1011.3810.5010.5710.5714,696
Jan 27, 202512.2012.3510.5610.8010.8030,570
Jan 24, 202512.8413.5012.4913.5013.502,319
Jan 23, 202512.3513.9212.3013.9213.9222,351
Jan 22, 202512.3613.1012.0813.1013.1031,212
Jan 21, 202512.9013.4012.7613.4013.401,150
Jan 20, 202513.1013.9012.6013.2013.2022,165
Jan 17, 202513.1013.7013.1013.1013.1040,289
Jan 16, 202513.1013.2212.8212.8412.848,213
Jan 15, 202512.0813.0611.8312.9712.975,460
Jan 14, 202511.6012.2211.5912.2212.221,322
Jan 13, 202511.6911.6910.7810.9610.9614,084
Jan 10, 202511.4011.7011.2811.6411.642,557
Jan 9, 202511.7811.7811.4011.4011.401,886
Jan 8, 202511.7811.8111.3011.3011.307,930
Jan 7, 202512.2612.3011.7512.3012.303,171
Jan 6, 202512.1512.4512.1412.2012.209,887
Jan 3, 202510.0011.6510.0011.6511.656,413
Jan 2, 202510.0010.4010.0010.1310.1316,893
Dec 30, 202410.3110.4510.3110.4410.441,699
Dec 27, 202411.0011.1310.4010.4010.4016,095
Dec 23, 202411.1311.1310.4010.4010.406,031
Dec 20, 202410.8511.0910.0711.0911.098,373
Dec 19, 202411.6212.0010.7010.7010.7011,573
Dec 18, 202413.0013.0211.2511.6911.6918,887
Dec 17, 202413.5413.7113.1913.5513.5511,509
Dec 16, 202412.8513.6012.6913.5613.565,035
Dec 13, 202411.8512.7511.8012.3512.358,803
Dec 12, 202411.1512.5011.1511.7911.794,227
Dec 11, 202410.7511.4910.5911.2911.293,694
Dec 10, 202410.9610.9610.2610.5810.583,371
Dec 9, 202411.9212.1210.5310.5310.539,903
Dec 6, 202411.6912.3411.6512.3412.348,630
Dec 5, 202413.0513.1511.6311.6311.6326,044
Dec 4, 202411.6012.3911.5912.3912.395,237
Dec 3, 202411.4811.7011.1411.5311.534,239
Dec 2, 202412.0512.0911.8712.0912.093,951
Nov 29, 202411.5612.5311.5612.0012.009,279
Nov 28, 202411.5711.5711.3011.3011.301,730
Nov 27, 202410.9011.4810.7011.4811.481,440
Nov 26, 202411.4111.4110.7210.7210.723,731
Nov 25, 202411.5612.1011.4511.4511.4510,801
Nov 22, 202411.2511.6810.9411.5411.5414,770
Nov 21, 202412.1512.3810.4110.5810.5812,401
Nov 20, 202411.6212.0011.4611.6911.694,597
Nov 19, 202411.4411.5711.3711.5211.523,517
Nov 18, 202411.9412.1011.4211.4211.4212,244
Nov 15, 202411.2011.8210.9111.8211.8218,104
Nov 14, 202412.1512.4411.1311.4211.4213,127
Nov 13, 202412.5813.8711.9012.1412.1438,224
Nov 12, 202415.0015.0012.6313.5013.5034,318
Nov 11, 202413.0014.6912.9514.0714.0721,935
Nov 8, 202411.4011.7811.2511.7811.7811,326
Nov 7, 202411.1011.7111.0011.5411.544,664
Nov 6, 202410.1911.309.9011.3011.3023,371
Nov 5, 20248.508.848.458.848.842,264
Nov 4, 20248.548.628.008.208.204,246
Nov 1, 20248.458.778.458.608.601,900
Oct 31, 20249.029.138.488.568.569,268
Oct 30, 202410.1810.198.488.488.4812,759
Oct 29, 202410.1910.3510.0010.0210.028,717
Oct 28, 20249.039.809.009.809.8015,166
Oct 25, 20249.279.459.149.149.144,295
Oct 24, 20249.139.399.109.329.327,938
Oct 23, 20249.019.168.868.868.862,714
Oct 22, 20248.978.978.858.858.852,133
Oct 21, 20249.209.308.858.858.858,720
Oct 18, 20248.609.118.609.119.118,627
Oct 17, 20248.358.478.208.478.476,700
Oct 16, 20248.068.238.068.238.23830
Oct 15, 20248.018.037.967.967.96959
Oct 14, 20247.728.147.728.008.005,787
Oct 11, 20247.157.567.157.567.56740
Oct 10, 20247.117.117.067.067.0618
Oct 9, 20247.407.517.407.497.492,777
Oct 8, 20247.357.357.267.267.261,100
Oct 7, 20247.387.757.197.757.752,605
Oct 4, 20246.757.126.757.107.103,890
Oct 3, 20246.656.656.656.656.65-
Oct 2, 20246.316.446.316.326.325,660
Oct 1, 20246.756.756.436.436.43600
Sep 30, 20246.726.856.596.776.775,910
Sep 27, 20247.037.197.037.127.121,190
Sep 26, 20246.727.096.727.097.095,699
Sep 25, 20246.836.896.706.886.881,181
Sep 24, 20246.516.706.506.516.512,210
Sep 23, 20246.476.686.476.526.522,098
Sep 20, 20246.456.546.366.366.362,200
Sep 19, 20246.746.856.706.706.702,450
Sep 18, 20246.376.376.376.376.37-
Sep 17, 20246.266.356.266.336.33250
Sep 16, 20246.386.386.166.166.16300
Sep 13, 20246.256.526.256.526.5255
Sep 12, 20246.426.666.426.496.491,027
Sep 11, 20246.306.306.306.306.30-
Sep 10, 20246.136.136.136.136.13-
Sep 9, 20246.106.105.956.046.043,755
Sep 6, 20246.016.185.775.775.772,932
Sep 5, 20246.036.156.036.156.1512
Sep 4, 20246.006.396.006.296.295,408
Sep 3, 20246.876.876.146.146.143,591
Sep 2, 20246.786.846.786.836.83194
Aug 30, 20246.877.056.877.057.05427
Aug 29, 20246.867.006.866.976.971,467
Aug 28, 20246.977.156.907.007.002,403
Aug 27, 20247.387.417.387.397.39643
Aug 26, 20247.807.887.757.757.751,493
Aug 23, 20247.507.507.457.457.453,480
Aug 22, 20247.367.557.367.557.551,638
Aug 21, 20247.187.317.187.307.30713
Aug 20, 20247.497.557.237.237.23325
Aug 19, 20247.207.207.107.107.10300
Aug 16, 20247.187.206.976.976.97670
Aug 15, 20246.887.246.807.247.244,495
Aug 14, 20247.077.357.027.027.021,610
Aug 13, 20247.077.097.017.017.011,238
Aug 12, 20247.107.406.977.267.266,438
Aug 9, 20247.807.807.807.807.80-
Aug 8, 20247.317.607.267.587.581,730
Aug 7, 20247.657.957.167.167.162,216
Aug 6, 20248.178.357.577.707.704,718
Aug 5, 20246.307.645.907.457.4516,336
Aug 2, 20248.708.907.797.907.905,884
Aug 1, 20249.409.508.908.908.909,155
Jul 31, 20249.659.909.509.529.528,300
Jul 30, 20249.759.949.759.859.856,275
Jul 29, 202410.5210.8810.4410.4410.443,032
Jul 26, 202410.3010.7610.2210.4110.412,284
Jul 25, 202410.1510.329.8910.3210.32835
Jul 24, 202410.6310.8610.6310.8110.81666
Jul 23, 202410.8411.1210.8411.1211.122,150
Jul 22, 202411.1011.4011.0511.2311.231,671
Jul 19, 202410.1911.0010.0911.0011.003,420
Jul 18, 202411.3411.5110.5610.5610.5618,208
Jul 17, 202411.6211.9010.9611.4311.4310,479
Jul 16, 202410.5011.3910.1511.3911.396,007
Jul 15, 20249.7010.549.4310.5410.541,560
Jul 12, 20248.488.908.488.908.901,798
Jul 11, 20248.488.848.438.608.607,601
Jul 10, 20248.618.708.458.458.452,365
Jul 9, 20248.788.898.318.318.317,840
Jul 8, 20248.909.118.808.828.82759
Jul 5, 20248.158.858.158.858.852,636
Jul 4, 20248.638.708.508.568.561,365
Jul 3, 20248.908.958.808.808.801,968
Jul 2, 20249.129.269.129.269.262,009
Jul 1, 20248.889.398.739.399.391,340
Jun 28, 20248.578.678.408.408.401,783
Jun 27, 20248.408.628.408.508.50868
Jun 26, 20248.498.688.498.688.689,045
Jun 25, 20248.828.938.718.718.711,500
Jun 24, 20248.778.808.488.588.582,776
Jun 21, 20249.619.619.319.329.321,275
Jun 20, 202410.1110.209.809.809.805,926
Jun 19, 202410.2110.3010.0510.0510.052,390
Jun 18, 20249.9010.039.9010.0310.03175
Jun 17, 202410.1510.159.959.959.95650
Jun 14, 202410.1610.1610.0010.0010.0049
Jun 13, 20249.7310.059.7310.0510.05460
Jun 12, 20249.1510.079.159.949.94218
Jun 11, 20248.928.978.498.978.971,070
Jun 10, 20249.119.129.119.129.1250
Jun 7, 20249.339.579.339.529.52516
Jun 6, 20248.959.338.719.339.331,290
Jun 5, 20248.949.118.128.828.826,162
Jun 4, 20248.809.148.809.149.141,860
Jun 3, 20249.089.279.089.279.27650
May 31, 20249.409.408.898.898.892,237
May 30, 20249.309.549.309.549.54838
May 29, 20249.409.609.409.549.546,413
May 28, 20249.339.909.339.909.90462
May 27, 20249.389.539.389.509.50330
May 24, 20249.359.729.359.729.72190
May 23, 20249.8910.219.509.509.505,950
May 22, 20249.8710.259.8710.2510.251,124
May 21, 202410.5510.559.8810.0810.082,097
May 20, 20249.289.839.289.839.83425
May 17, 20249.219.479.219.389.38665
May 16, 20249.459.649.459.489.48685
May 15, 20249.019.279.019.219.211,797
May 14, 20248.829.048.508.838.832,135
May 13, 20248.738.968.738.888.883,146
May 10, 20249.679.878.838.838.832,196
May 9, 20249.259.469.259.459.452,180
May 8, 20249.279.459.249.459.453,400
May 7, 20249.8910.109.319.319.316,465
May 6, 202410.0710.3310.0010.0310.035,019
May 3, 20249.7010.209.599.609.605,610
May 2, 20249.359.619.059.559.557,823
Apr 30, 202410.4410.659.489.609.6017,911
Apr 29, 202410.7310.7510.3010.6310.633,139
Apr 26, 202411.4111.6211.3011.3011.30923
Apr 25, 202410.9911.3010.3311.3011.305,271
Apr 24, 202411.2011.7210.9311.1911.196,735
Apr 23, 202410.8511.3210.3810.8310.8320,687

Related Tickers

LN3.BE Jefferies Financial Group Inc
38.42
+7.11%
 
M44.F MARA Holdings, Inc.
12.75
+9.96%
 
PIPR Piper Sandler Companies
228.44
+1.20%
 
SQN.SW Swissquote Group Holding Ltd
396.40
+1.43%
 
BITF Bitfarms Ltd.
1.0000
+6.11%
 
FRGE Forge Global Holdings, Inc.
12.54
+6.14%
 
MARA MARA Holdings, Inc.
14.13
+0.50%
 
SCHW The Charles Schwab Corporation
77.81
+1.61%
 
CLSK CleanSpark, Inc.
8.87
+1.14%
 
HOOD Robinhood Markets, Inc.
44.66
+6.11%