Stuttgart - Delayed Quote EUR

Riot Blockchain Inc (AP4N.SG)

Compare
12.55
-0.30
(-2.32%)
At close: 9:29:46 PM GMT+1
Currency in EUR
Download
Date Open High Low Close
Adj Close
Volume
Jan 21, 202512.5813.3812.4612.5512.55915
Jan 20, 202513.5013.8612.8512.8512.851,650
Jan 17, 202513.0113.9213.0113.6413.642,719
Jan 16, 202513.1013.1012.7312.8612.865,850
Jan 15, 202511.8613.1211.8213.1213.121,802
Jan 14, 202511.6012.0011.6011.6811.682,220
Jan 13, 202511.6011.6011.1111.2811.2863
Jan 10, 202511.4111.8511.4111.6811.68400
Jan 9, 202511.6411.6411.5111.6411.64804
Jan 8, 202511.7611.7611.3711.3711.373,140
Jan 7, 202512.4212.4212.0412.0412.047,529
Jan 6, 202512.1512.3112.0812.3112.312,655
Jan 3, 202510.0511.9010.0511.8411.841,663
Jan 2, 202510.1510.4910.0710.0710.07785
Dec 30, 202410.3310.3310.3310.3310.33-
Dec 27, 202411.0411.1010.9311.1011.102,725
Dec 23, 202411.0311.2111.0311.1911.191,611
Dec 20, 202410.9211.0010.4410.8110.812,480
Dec 19, 202411.8311.9910.9910.9910.994,398
Dec 18, 202412.9013.1811.2511.6511.652,478
Dec 17, 202412.9013.8312.7313.4013.40650
Dec 16, 202412.9013.3912.7313.0613.062,470
Dec 13, 202411.8112.8911.8112.1912.194,862
Dec 12, 202411.3412.4911.3011.8711.871,230
Dec 11, 202410.5911.2110.5911.1911.19300
Dec 10, 202410.9810.9810.2810.2810.28280
Dec 9, 202412.2812.2810.4910.4910.492,475
Dec 6, 202411.6312.5311.6312.3012.30729
Dec 5, 202413.0013.1211.6211.6211.629,972
Dec 4, 202411.6012.2511.5212.2512.252,500
Dec 3, 202411.6511.6611.2411.5711.571,095
Dec 2, 202412.1512.2811.5611.5611.563,357
Nov 29, 202411.6312.4211.6311.9511.952,892
Nov 28, 202411.5011.5611.3811.5611.56-
Nov 27, 202410.8311.7110.8011.7111.71200
Nov 26, 202411.3511.4110.6410.7210.726,905
Nov 25, 202411.8011.9511.5811.5811.582,455
Nov 22, 202411.2211.8910.9111.8911.892,946
Nov 21, 202412.2012.2510.4211.2111.2126,660
Nov 20, 202411.5012.0111.5011.5311.531,460
Nov 19, 202411.5011.9011.4011.4911.495,109
Nov 18, 202411.9111.9111.5711.7811.782,818
Nov 15, 202411.2411.7211.2011.6311.631,292
Nov 14, 202411.8712.3511.2411.2411.244,800
Nov 13, 202412.4013.7611.9812.1212.1227,970
Nov 12, 202414.6114.8213.1613.6113.613,056
Nov 11, 202412.8014.4412.8013.8813.8817,307
Nov 8, 202411.4011.9011.3211.9011.902,875
Nov 7, 202411.3511.5110.9011.5111.513,324
Nov 6, 202410.2011.289.8111.2811.284,590
Nov 5, 20248.408.928.308.928.923,600
Nov 4, 20248.548.568.278.278.27700
Nov 1, 20248.518.678.518.678.67700
Oct 31, 20248.928.928.418.528.52580
Oct 30, 202410.0710.078.738.738.737,810
Oct 29, 202410.0610.309.949.999.991,360
Oct 28, 20249.079.789.079.789.787,500
Oct 25, 20249.409.509.029.029.021,464
Oct 24, 20249.139.599.089.449.443,675
Oct 23, 20249.069.068.758.908.90422
Oct 22, 20249.219.308.639.119.111,000
Oct 21, 20249.219.308.638.878.87364
Oct 18, 20248.589.038.589.039.035,557
Oct 17, 20248.268.628.138.428.422,000
Oct 16, 20248.098.348.098.308.30340
Oct 15, 20247.948.017.948.018.01-
Oct 14, 20247.808.107.807.887.888,819
Oct 11, 20247.157.717.157.717.712,900
Oct 10, 20247.157.156.957.107.10720
Oct 9, 20247.407.547.137.137.1316,285
Oct 8, 20247.207.427.177.427.421,398
Oct 7, 20247.257.667.247.427.423,000
Oct 4, 20246.757.116.757.027.021,030
Oct 3, 20246.646.746.486.746.741,050
Oct 2, 20246.306.576.306.576.578,000
Oct 1, 20246.646.796.326.366.3611,573
Sep 30, 20246.906.906.656.656.651,650
Sep 27, 20247.037.187.027.077.072,652
Sep 26, 20246.717.076.716.946.94325
Sep 25, 20246.726.726.686.686.68-
Sep 24, 20246.506.706.506.616.611,200
Sep 23, 20246.506.616.506.576.57-
Sep 20, 20246.486.486.376.426.42-
Sep 19, 20246.696.796.446.456.453,740
Sep 18, 20246.476.476.416.446.44200
Sep 17, 20246.266.516.266.326.322,025
Sep 16, 20246.386.396.246.276.271,220
Sep 13, 20246.306.466.306.466.46-
Sep 12, 20246.466.576.376.376.37100
Sep 11, 20246.286.436.176.436.433,700
Sep 10, 20246.146.466.116.466.4630
Sep 9, 20245.946.145.846.146.14680
Sep 6, 20246.036.035.775.775.77537
Sep 5, 20246.046.195.995.995.994,590
Sep 4, 20245.806.255.806.186.18164
Sep 3, 20246.836.976.086.086.081,930
Sep 2, 20246.796.796.606.716.71640
Aug 30, 20246.826.966.826.866.86415
Aug 29, 20246.867.096.866.916.91700
Aug 28, 20247.007.036.826.856.851,700
Aug 27, 20247.387.387.047.067.061,000
Aug 26, 20247.647.647.487.497.493,000
Aug 23, 20247.297.607.297.607.60730
Aug 22, 20247.377.377.257.297.29100
Aug 21, 20247.217.457.217.457.45163
Aug 20, 20247.487.507.107.107.102,000
Aug 19, 20247.127.127.127.127.12-
Aug 16, 20247.177.186.997.057.05710
Aug 15, 20246.847.266.847.047.04920
Aug 14, 20247.087.306.886.946.941,000
Aug 13, 20247.057.107.017.107.10500
Aug 12, 20247.257.397.017.017.016,102
Aug 9, 20247.707.907.507.507.501,405
Aug 8, 20247.317.557.227.557.55820
Aug 7, 20247.747.907.057.057.05220
Aug 6, 20248.108.237.517.837.837,517
Aug 5, 20246.457.656.417.657.6511,511
Aug 2, 20248.728.728.008.008.004,575
Aug 1, 20249.209.508.678.678.672,478
Jul 31, 20249.659.849.469.469.465,550
Jul 30, 20249.759.929.569.629.623,550
Jul 29, 202410.6010.8610.6010.8010.802,080
Jul 26, 202410.3510.7410.3110.3110.315,750
Jul 25, 202410.3110.319.929.929.92490
Jul 24, 202410.5010.7810.3610.4010.401,601
Jul 23, 202410.7411.3310.7010.7110.713,250
Jul 22, 202411.1911.3610.7911.3511.353,208
Jul 19, 202410.0911.0510.0911.0511.051,281
Jul 18, 202411.3711.6710.2310.2310.2314,520
Jul 17, 202411.6011.6610.8711.3211.324,603
Jul 16, 202410.6011.6910.4111.6911.6913,060
Jul 15, 20249.5510.659.5010.6410.644,515
Jul 12, 20248.509.018.509.019.01100
Jul 11, 20248.498.638.498.578.5740
Jul 10, 20248.668.668.348.348.34467
Jul 9, 20248.768.988.348.448.442,818
Jul 8, 20248.908.958.678.678.67508
Jul 5, 20248.228.228.168.168.16250
Jul 4, 20248.658.708.568.568.562,600
Jul 3, 20248.858.858.808.808.80-
Jul 2, 20249.259.259.259.259.25-
Jul 1, 20248.899.258.719.259.255,062
Jun 28, 20248.608.608.608.608.60-
Jun 27, 20248.388.608.388.608.6050
Jun 26, 20248.628.698.618.618.61-
Jun 25, 20248.718.968.638.638.635,421
Jun 24, 20248.808.808.458.628.6210,640
Jun 21, 20249.559.558.888.928.92120
Jun 20, 202410.1010.329.919.919.911,326
Jun 19, 202410.1010.109.9510.0010.002,000
Jun 18, 20249.919.969.869.969.96-
Jun 17, 20249.9310.259.6910.2510.25860
Jun 14, 202410.2310.239.849.849.84-
Jun 13, 20249.7610.259.709.959.957,300
Jun 12, 20249.159.859.159.859.85420
Jun 11, 20248.929.158.509.159.156,900
Jun 10, 20249.109.209.039.209.202
Jun 7, 20249.329.649.329.419.411,861
Jun 6, 20248.669.408.669.409.40500
Jun 5, 20248.958.998.178.718.71887
Jun 4, 20248.788.998.788.808.802,700
Jun 3, 20249.119.119.119.119.11-
May 31, 20249.309.308.828.828.82611
May 30, 20249.319.429.259.389.38700
May 29, 20249.569.569.249.249.24181
May 28, 20249.349.879.349.399.39500
May 27, 20249.409.609.409.549.545,180
May 24, 20249.319.709.239.709.701,370
May 23, 20249.9310.149.239.249.24400
May 22, 20249.8310.309.8310.1810.18135
May 21, 202410.0010.4910.0010.4910.491,000
May 20, 20249.409.409.249.379.372,400
May 17, 20249.229.699.229.229.221,400
May 16, 20249.449.519.209.209.201,000
May 15, 20249.029.439.029.439.439,000
May 14, 20248.759.048.758.998.997,200
May 13, 20248.728.998.728.768.761,120
May 10, 20249.569.698.588.588.583,080
May 9, 20249.369.609.369.609.60800
May 8, 20249.429.539.209.539.53700
May 7, 20249.8810.149.359.389.3823,795
May 6, 20249.9610.219.949.969.962,395
May 3, 20249.5910.169.539.609.6011,170
May 2, 20249.209.549.209.299.29407
Apr 30, 202410.3810.589.429.489.4826,202
Apr 29, 202410.6510.8610.2510.2510.25896
Apr 26, 202411.3511.5011.2211.2211.221,166
Apr 25, 202411.0011.0510.4710.8810.889,000
Apr 24, 202411.1911.7610.7911.1011.108,542
Apr 23, 202410.8511.2510.4311.2511.2514,194
Apr 22, 20249.5010.469.0710.4610.4627,290
Apr 19, 20247.708.557.708.518.5124,842
Apr 18, 20247.477.777.477.777.771,850
Apr 17, 20247.737.777.507.567.564,166
Apr 16, 20248.048.157.387.627.627,528
Apr 15, 20248.308.728.038.038.033,905
Apr 12, 20249.119.178.448.598.59920
Apr 11, 20249.219.219.059.089.08200
Apr 10, 20249.179.398.949.049.04587
Apr 9, 20249.139.309.079.249.241,595
Apr 8, 20249.709.999.209.289.285,326
Apr 5, 20249.219.629.219.629.62320
Apr 4, 20249.509.749.499.499.493,120
Apr 3, 20249.9010.209.619.699.696,701
Apr 2, 202410.5510.609.869.869.8627,261
Mar 28, 202411.6011.8611.4011.4611.4611,548
Mar 27, 202411.4411.4511.0411.3011.307,970
Mar 26, 202411.6011.7411.2111.2111.215,775
Mar 25, 202411.0911.0910.5510.5510.555
Mar 22, 202411.1011.1010.5810.5810.58100
Mar 21, 202411.8011.8511.1311.1311.132,579
Mar 20, 202410.0511.3210.0511.3211.32490
Mar 19, 202410.2310.329.9810.1610.163,159
Mar 18, 202410.5510.7310.3210.4510.451,550
Mar 15, 20249.7010.849.7010.8410.842,535
Mar 14, 202411.0611.069.7710.0910.091,471
Mar 13, 202411.0211.0410.7010.7010.701,370
Mar 12, 202410.8410.8410.4510.6210.622,365
Mar 11, 202411.1912.0210.8310.8310.831,505
Mar 8, 202410.8811.3610.8811.3611.36145
Mar 7, 202410.7011.2110.7010.8410.841,690
Mar 6, 202412.2812.4411.2011.2511.256,451
Mar 5, 202412.4412.4411.0811.2511.258,788
Mar 4, 202413.4113.9312.2712.5712.578,781
Mar 1, 202412.9913.2612.8513.2513.253,280
Feb 29, 202415.1015.1412.8412.8912.8912,824
Feb 28, 202415.5316.2514.4214.5114.511,813
Feb 27, 202416.7016.8515.2615.2615.267,180
Feb 26, 202413.8715.9913.5515.9915.994,429
Feb 23, 202414.0814.1513.8613.8613.86897
Feb 22, 202414.6014.6714.6014.6314.631,070
Feb 21, 202414.4514.7114.0214.3414.343,020
Feb 20, 202415.2515.4514.4314.4314.439,122
Feb 19, 202415.6515.6515.2915.5315.532,137
Feb 16, 202415.6015.6914.8015.3515.351,077
Feb 15, 202416.7617.0015.4515.6415.642,490
Feb 14, 202414.7216.3514.6016.3516.356,289
Feb 13, 202414.9514.9913.4714.3314.333,212
Feb 12, 202413.5015.0113.5014.7914.794,522
Feb 9, 202412.1813.6212.1813.4613.4616,304
Feb 8, 202410.7312.0010.7312.0012.002,050
Feb 7, 20249.9210.289.9010.2810.2853
Feb 6, 20249.669.969.669.969.962,570
Feb 5, 202410.1410.149.809.809.80180
Feb 2, 202410.5210.5910.2710.5110.51300
Feb 1, 202410.0610.489.9810.4810.48150
Jan 31, 202410.1610.4710.1010.4710.473,318
Jan 30, 202410.8010.9810.4110.4110.412,477
Jan 29, 202410.5210.9210.5210.9010.9086
Jan 26, 20249.7110.509.7110.4410.441,550
Jan 25, 20249.389.489.389.489.48-
Jan 24, 20249.9010.059.269.269.267,060
Jan 23, 20249.549.779.529.529.522,248
Jan 22, 20249.359.799.249.799.793,596

Related Tickers

LN3.BE Jefferies Financial Group Inc
73.78
+0.88%
 
DMGGF DMG Blockchain Solutions Inc.
0.2350
-6.00%
 
SQN.SW Swissquote Group Holding Ltd
378.40
+2.16%
 
NDA.V Neptune Digital Assets Corp.
1.6500
+23.13%
 
HIVE HIVE Digital Technologies Ltd.
3.1200
-2.50%
 
HUT.TO Hut 8 Corp.
37.43
-6.59%
 
WULF TeraWulf Inc.
5.96
-6.88%
 
MARA MARA Holdings, Inc.
19.56
-1.76%
 
CLSK CleanSpark, Inc.
10.96
-7.67%
 
GS The Goldman Sachs Group, Inc.
634.74
+1.41%