Stuttgart - Delayed Quote EUR
Riot Blockchain Inc (AP4N.SG)
6.75
+1.33
+(24.53%)
As of 4:32:28 PM GMT+2. Market Open.
Currency in EUR Download
| Date | Open | High | Low | Close Close price adjusted for splits. | Adj Close Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | Volume |
|---|---|---|---|---|---|---|
| Apr 23, 2025 | 6.35 | 6.75 | 6.35 | 6.75 | 6.75 | 144 |
| Apr 22, 2025 | 5.42 | 5.42 | 5.42 | 5.42 | 5.42 | - |
| Apr 17, 2025 | 5.58 | 5.64 | 5.58 | 5.64 | 5.64 | - |
| Apr 16, 2025 | 5.67 | 5.76 | 5.48 | 5.48 | 5.48 | 75 |
| Apr 15, 2025 | 6.12 | 6.12 | 5.83 | 5.83 | 5.83 | - |
| Apr 14, 2025 | 6.23 | 6.41 | 6.15 | 6.18 | 6.18 | 2,100 |
| Apr 11, 2025 | 6.11 | 6.20 | 5.98 | 6.20 | 6.20 | 2,700 |
| Apr 10, 2025 | 6.62 | 6.62 | 6.00 | 6.02 | 6.02 | 628 |
| Apr 9, 2025 | 5.70 | 6.75 | 5.70 | 6.75 | 6.75 | 1,350 |
| Apr 8, 2025 | 6.65 | 6.65 | 6.65 | 6.65 | 6.65 | - |
| Apr 7, 2025 | 5.55 | 6.57 | 5.55 | 6.51 | 6.51 | 3,465 |
| Apr 4, 2025 | 6.62 | 6.76 | 5.84 | 6.43 | 6.43 | 3,588 |
| Apr 3, 2025 | 6.90 | 7.00 | 6.63 | 6.63 | 6.63 | 1,013 |
| Apr 2, 2025 | 6.88 | 7.38 | 6.88 | 7.38 | 7.38 | 1,800 |
| Apr 1, 2025 | 6.53 | 6.90 | 6.53 | 6.86 | 6.86 | 820 |
| Mar 31, 2025 | 6.55 | 6.69 | 6.51 | 6.54 | 6.54 | 200 |
| Mar 28, 2025 | 7.08 | 7.08 | 7.08 | 7.08 | 7.08 | - |
| Mar 27, 2025 | 7.39 | 7.42 | 7.23 | 7.23 | 7.23 | 1,000 |
| Mar 26, 2025 | 7.82 | 7.82 | 7.82 | 7.82 | 7.82 | - |
| Mar 25, 2025 | 7.85 | 8.02 | 7.85 | 8.01 | 8.01 | 539 |
| Mar 24, 2025 | 7.51 | 7.95 | 7.51 | 7.95 | 7.95 | 1,758 |
| Mar 21, 2025 | 7.13 | 7.39 | 7.00 | 7.39 | 7.39 | 622 |
| Mar 20, 2025 | 7.23 | 7.24 | 7.23 | 7.24 | 7.24 | 1 |
| Mar 19, 2025 | 6.88 | 7.14 | 6.88 | 7.14 | 7.14 | 4,168 |
| Mar 18, 2025 | 6.95 | 6.95 | 6.95 | 6.95 | 6.95 | - |
| Mar 17, 2025 | 7.10 | 7.19 | 7.05 | 7.08 | 7.08 | 742 |
| Mar 14, 2025 | 6.91 | 7.22 | 6.90 | 7.11 | 7.11 | 872 |
| Mar 13, 2025 | 7.02 | 7.25 | 6.85 | 6.85 | 6.85 | 300 |
| Mar 12, 2025 | 7.10 | 7.23 | 6.60 | 7.23 | 7.23 | 5,051 |
| Mar 11, 2025 | 7.10 | 7.18 | 6.60 | 7.08 | 7.08 | 2,145 |
| Mar 10, 2025 | 7.30 | 7.42 | 6.89 | 6.98 | 6.98 | 1,301 |
| Mar 7, 2025 | 7.32 | 7.68 | 7.32 | 7.68 | 7.68 | 2,349 |
| Mar 6, 2025 | 8.30 | 8.30 | 7.46 | 7.47 | 7.47 | 1,240 |
| Mar 5, 2025 | 8.01 | 8.22 | 8.01 | 8.09 | 8.09 | 1,000 |
| Mar 4, 2025 | 8.27 | 8.27 | 7.79 | 7.93 | 7.93 | 1,595 |
| Mar 3, 2025 | 9.60 | 10.19 | 9.60 | 10.19 | 10.19 | 800 |
| Feb 28, 2025 | 7.85 | 8.77 | 7.85 | 8.77 | 8.77 | 3,388 |
| Feb 27, 2025 | 8.80 | 9.02 | 8.40 | 8.40 | 8.40 | 3,342 |
| Feb 26, 2025 | 9.39 | 9.39 | 8.35 | 8.35 | 8.35 | 270 |
| Feb 25, 2025 | 9.39 | 9.39 | 8.39 | 9.24 | 9.24 | 7,696 |
| Feb 24, 2025 | 10.22 | 10.26 | 9.40 | 9.71 | 9.71 | 6,945 |
| Feb 21, 2025 | 11.03 | 11.16 | 10.03 | 10.03 | 10.03 | 2,125 |
| Feb 20, 2025 | 11.15 | 11.15 | 10.98 | 10.98 | 10.98 | 800 |
| Feb 19, 2025 | 11.29 | 11.42 | 11.08 | 11.08 | 11.08 | 30 |
| Feb 18, 2025 | 11.30 | 11.30 | 10.90 | 11.04 | 11.04 | - |
| Feb 17, 2025 | 11.50 | 11.52 | 11.50 | 11.52 | 11.52 | - |
| Feb 14, 2025 | 11.50 | 11.50 | 11.50 | 11.50 | 11.50 | - |
| Feb 13, 2025 | 10.59 | 11.63 | 10.59 | 11.63 | 11.63 | 745 |
| Feb 12, 2025 | 10.83 | 10.84 | 10.61 | 10.74 | 10.74 | 2,845 |
| Feb 11, 2025 | 11.37 | 11.37 | 10.74 | 10.74 | 10.74 | 290 |
| Feb 10, 2025 | 11.50 | 11.54 | 11.25 | 11.26 | 11.26 | 704 |
| Feb 7, 2025 | 11.18 | 11.52 | 11.13 | 11.28 | 11.28 | 1,100 |
| Feb 6, 2025 | 11.50 | 11.50 | 11.09 | 11.18 | 11.18 | 200 |
| Feb 5, 2025 | 11.57 | 11.67 | 11.42 | 11.42 | 11.42 | - |
| Feb 4, 2025 | 11.51 | 11.79 | 11.51 | 11.79 | 11.79 | - |
| Feb 3, 2025 | 10.40 | 10.90 | 10.40 | 10.67 | 10.67 | 1,125 |
| Jan 31, 2025 | 11.40 | 11.80 | 11.36 | 11.39 | 11.39 | 1,400 |
| Jan 30, 2025 | 11.00 | 11.60 | 10.99 | 11.43 | 11.43 | 1,740 |
| Jan 29, 2025 | 10.62 | 10.87 | 10.62 | 10.87 | 10.87 | 704 |
| Jan 28, 2025 | 12.00 | 12.00 | 10.43 | 10.54 | 10.54 | 2,000 |
| Jan 27, 2025 | 12.00 | 12.00 | 10.69 | 10.69 | 10.69 | 681 |
| Jan 24, 2025 | 12.75 | 13.40 | 12.70 | 12.99 | 12.99 | 470 |
| Jan 23, 2025 | 12.23 | 13.23 | 12.23 | 12.44 | 12.44 | 1,800 |
| Jan 22, 2025 | 12.20 | 12.40 | 12.20 | 12.40 | 12.40 | 13 |
| Jan 21, 2025 | 12.58 | 13.38 | 12.46 | 12.55 | 12.55 | 915 |
| Jan 20, 2025 | 13.50 | 13.86 | 12.85 | 12.85 | 12.85 | 1,650 |
| Jan 17, 2025 | 13.01 | 13.92 | 13.01 | 13.64 | 13.64 | 2,719 |
| Jan 16, 2025 | 13.10 | 13.10 | 12.73 | 12.86 | 12.86 | 5,850 |
| Jan 15, 2025 | 11.86 | 13.12 | 11.82 | 13.12 | 13.12 | 1,802 |
| Jan 14, 2025 | 11.60 | 12.00 | 11.60 | 11.68 | 11.68 | 2,220 |
| Jan 13, 2025 | 11.60 | 11.60 | 11.11 | 11.28 | 11.28 | 63 |
| Jan 10, 2025 | 11.41 | 11.85 | 11.41 | 11.68 | 11.68 | 400 |
| Jan 9, 2025 | 11.64 | 11.64 | 11.51 | 11.64 | 11.64 | 804 |
| Jan 8, 2025 | 11.76 | 11.76 | 11.37 | 11.37 | 11.37 | 3,140 |
| Jan 7, 2025 | 12.42 | 12.42 | 12.04 | 12.04 | 12.04 | 7,529 |
| Jan 6, 2025 | 12.15 | 12.31 | 12.08 | 12.31 | 12.31 | 2,655 |
| Jan 3, 2025 | 10.05 | 11.90 | 10.05 | 11.84 | 11.84 | 1,663 |
| Jan 2, 2025 | 10.15 | 10.49 | 10.07 | 10.07 | 10.07 | 785 |
| Dec 30, 2024 | 10.33 | 10.33 | 10.33 | 10.33 | 10.33 | - |
| Dec 27, 2024 | 11.04 | 11.10 | 10.93 | 11.10 | 11.10 | 2,725 |
| Dec 23, 2024 | 11.03 | 11.21 | 11.03 | 11.19 | 11.19 | 1,611 |
| Dec 20, 2024 | 10.92 | 11.00 | 10.44 | 10.81 | 10.81 | 2,480 |
| Dec 19, 2024 | 11.83 | 11.99 | 10.99 | 10.99 | 10.99 | 4,398 |
| Dec 18, 2024 | 12.90 | 13.18 | 11.25 | 11.65 | 11.65 | 2,478 |
| Dec 17, 2024 | 12.90 | 13.83 | 12.73 | 13.40 | 13.40 | 650 |
| Dec 16, 2024 | 12.90 | 13.39 | 12.73 | 13.06 | 13.06 | 2,470 |
| Dec 13, 2024 | 11.81 | 12.89 | 11.81 | 12.19 | 12.19 | 4,862 |
| Dec 12, 2024 | 11.34 | 12.49 | 11.30 | 11.87 | 11.87 | 1,230 |
| Dec 11, 2024 | 10.59 | 11.21 | 10.59 | 11.19 | 11.19 | 300 |
| Dec 10, 2024 | 10.98 | 10.98 | 10.28 | 10.28 | 10.28 | 280 |
| Dec 9, 2024 | 12.28 | 12.28 | 10.49 | 10.49 | 10.49 | 2,475 |
| Dec 6, 2024 | 11.63 | 12.53 | 11.63 | 12.30 | 12.30 | 729 |
| Dec 5, 2024 | 13.00 | 13.12 | 11.62 | 11.62 | 11.62 | 9,972 |
| Dec 4, 2024 | 11.60 | 12.25 | 11.52 | 12.25 | 12.25 | 2,500 |
| Dec 3, 2024 | 11.65 | 11.66 | 11.24 | 11.57 | 11.57 | 1,095 |
| Dec 2, 2024 | 12.15 | 12.28 | 11.56 | 11.56 | 11.56 | 3,357 |
| Nov 29, 2024 | 11.63 | 12.42 | 11.63 | 11.95 | 11.95 | 2,892 |
| Nov 28, 2024 | 11.50 | 11.56 | 11.38 | 11.56 | 11.56 | - |
| Nov 27, 2024 | 10.83 | 11.71 | 10.80 | 11.71 | 11.71 | 200 |
| Nov 26, 2024 | 11.35 | 11.41 | 10.64 | 10.72 | 10.72 | 6,905 |
| Nov 25, 2024 | 11.80 | 11.95 | 11.58 | 11.58 | 11.58 | 2,455 |
| Nov 22, 2024 | 11.22 | 11.89 | 10.91 | 11.89 | 11.89 | 2,946 |
| Nov 21, 2024 | 12.20 | 12.25 | 10.42 | 11.21 | 11.21 | 26,660 |
| Nov 20, 2024 | 11.50 | 12.01 | 11.50 | 11.53 | 11.53 | 1,460 |
| Nov 19, 2024 | 11.50 | 11.90 | 11.40 | 11.49 | 11.49 | 5,109 |
| Nov 18, 2024 | 11.91 | 11.91 | 11.57 | 11.78 | 11.78 | 2,818 |
| Nov 15, 2024 | 11.24 | 11.72 | 11.20 | 11.63 | 11.63 | 1,292 |
| Nov 14, 2024 | 11.87 | 12.35 | 11.24 | 11.24 | 11.24 | 4,800 |
| Nov 13, 2024 | 12.40 | 13.76 | 11.98 | 12.12 | 12.12 | 27,970 |
| Nov 12, 2024 | 14.61 | 14.82 | 13.16 | 13.61 | 13.61 | 3,056 |
| Nov 11, 2024 | 12.80 | 14.44 | 12.80 | 13.88 | 13.88 | 17,307 |
| Nov 8, 2024 | 11.40 | 11.90 | 11.32 | 11.90 | 11.90 | 2,875 |
| Nov 7, 2024 | 11.35 | 11.51 | 10.90 | 11.51 | 11.51 | 3,324 |
| Nov 6, 2024 | 10.20 | 11.28 | 9.81 | 11.28 | 11.28 | 4,590 |
| Nov 5, 2024 | 8.40 | 8.92 | 8.30 | 8.92 | 8.92 | 3,600 |
| Nov 4, 2024 | 8.54 | 8.56 | 8.27 | 8.27 | 8.27 | 700 |
| Nov 1, 2024 | 8.51 | 8.67 | 8.51 | 8.67 | 8.67 | 700 |
| Oct 31, 2024 | 8.92 | 8.92 | 8.41 | 8.52 | 8.52 | 580 |
| Oct 30, 2024 | 10.07 | 10.07 | 8.73 | 8.73 | 8.73 | 7,810 |
| Oct 29, 2024 | 10.06 | 10.30 | 9.94 | 9.99 | 9.99 | 1,360 |
| Oct 28, 2024 | 9.07 | 9.78 | 9.07 | 9.78 | 9.78 | 7,500 |
| Oct 25, 2024 | 9.40 | 9.50 | 9.02 | 9.02 | 9.02 | 1,464 |
| Oct 24, 2024 | 9.13 | 9.59 | 9.08 | 9.44 | 9.44 | 3,675 |
| Oct 23, 2024 | 9.06 | 9.06 | 8.75 | 8.90 | 8.90 | 422 |
| Oct 22, 2024 | 9.21 | 9.30 | 8.63 | 9.11 | 9.11 | 1,000 |
| Oct 21, 2024 | 9.21 | 9.30 | 8.63 | 8.87 | 8.87 | 364 |
| Oct 18, 2024 | 8.58 | 9.03 | 8.58 | 9.03 | 9.03 | 5,557 |
| Oct 17, 2024 | 8.26 | 8.62 | 8.13 | 8.42 | 8.42 | 2,000 |
| Oct 16, 2024 | 8.09 | 8.34 | 8.09 | 8.30 | 8.30 | 340 |
| Oct 15, 2024 | 7.94 | 8.01 | 7.94 | 8.01 | 8.01 | - |
| Oct 14, 2024 | 7.80 | 8.10 | 7.80 | 7.88 | 7.88 | 8,819 |
| Oct 11, 2024 | 7.15 | 7.71 | 7.15 | 7.71 | 7.71 | 2,900 |
| Oct 10, 2024 | 7.15 | 7.15 | 6.95 | 7.10 | 7.10 | 720 |
| Oct 9, 2024 | 7.40 | 7.54 | 7.13 | 7.13 | 7.13 | 16,285 |
| Oct 8, 2024 | 7.20 | 7.42 | 7.17 | 7.42 | 7.42 | 1,398 |
| Oct 7, 2024 | 7.25 | 7.66 | 7.24 | 7.42 | 7.42 | 3,000 |
| Oct 4, 2024 | 6.75 | 7.11 | 6.75 | 7.02 | 7.02 | 1,030 |
| Oct 3, 2024 | 6.64 | 6.74 | 6.48 | 6.74 | 6.74 | 1,050 |
| Oct 2, 2024 | 6.30 | 6.57 | 6.30 | 6.57 | 6.57 | 8,000 |
| Oct 1, 2024 | 6.64 | 6.79 | 6.32 | 6.36 | 6.36 | 11,573 |
| Sep 30, 2024 | 6.90 | 6.90 | 6.65 | 6.65 | 6.65 | 1,650 |
| Sep 27, 2024 | 7.03 | 7.18 | 7.02 | 7.07 | 7.07 | 2,652 |
| Sep 26, 2024 | 6.71 | 7.07 | 6.71 | 6.94 | 6.94 | 325 |
| Sep 25, 2024 | 6.72 | 6.72 | 6.68 | 6.68 | 6.68 | - |
| Sep 24, 2024 | 6.50 | 6.70 | 6.50 | 6.61 | 6.61 | 1,200 |
| Sep 23, 2024 | 6.50 | 6.61 | 6.50 | 6.57 | 6.57 | - |
| Sep 20, 2024 | 6.48 | 6.48 | 6.37 | 6.42 | 6.42 | - |
| Sep 19, 2024 | 6.69 | 6.79 | 6.44 | 6.45 | 6.45 | 3,740 |
| Sep 18, 2024 | 6.47 | 6.47 | 6.41 | 6.44 | 6.44 | 200 |
| Sep 17, 2024 | 6.26 | 6.51 | 6.26 | 6.32 | 6.32 | 2,025 |
| Sep 16, 2024 | 6.38 | 6.39 | 6.24 | 6.27 | 6.27 | 1,220 |
| Sep 13, 2024 | 6.30 | 6.46 | 6.30 | 6.46 | 6.46 | - |
| Sep 12, 2024 | 6.46 | 6.57 | 6.37 | 6.37 | 6.37 | 100 |
| Sep 11, 2024 | 6.28 | 6.43 | 6.17 | 6.43 | 6.43 | 3,700 |
| Sep 10, 2024 | 6.14 | 6.46 | 6.11 | 6.46 | 6.46 | 30 |
| Sep 9, 2024 | 5.94 | 6.14 | 5.84 | 6.14 | 6.14 | 680 |
| Sep 6, 2024 | 6.03 | 6.03 | 5.77 | 5.77 | 5.77 | 537 |
| Sep 5, 2024 | 6.04 | 6.19 | 5.99 | 5.99 | 5.99 | 4,590 |
| Sep 4, 2024 | 5.80 | 6.25 | 5.80 | 6.18 | 6.18 | 164 |
| Sep 3, 2024 | 6.83 | 6.97 | 6.08 | 6.08 | 6.08 | 1,930 |
| Sep 2, 2024 | 6.79 | 6.79 | 6.60 | 6.71 | 6.71 | 640 |
| Aug 30, 2024 | 6.82 | 6.96 | 6.82 | 6.86 | 6.86 | 415 |
| Aug 29, 2024 | 6.86 | 7.09 | 6.86 | 6.91 | 6.91 | 700 |
| Aug 28, 2024 | 7.00 | 7.03 | 6.82 | 6.85 | 6.85 | 1,700 |
| Aug 27, 2024 | 7.38 | 7.38 | 7.04 | 7.06 | 7.06 | 1,000 |
| Aug 26, 2024 | 7.64 | 7.64 | 7.48 | 7.49 | 7.49 | 3,000 |
| Aug 23, 2024 | 7.29 | 7.60 | 7.29 | 7.60 | 7.60 | 730 |
| Aug 22, 2024 | 7.37 | 7.37 | 7.25 | 7.29 | 7.29 | 100 |
| Aug 21, 2024 | 7.21 | 7.45 | 7.21 | 7.45 | 7.45 | 163 |
| Aug 20, 2024 | 7.48 | 7.50 | 7.10 | 7.10 | 7.10 | 2,000 |
| Aug 19, 2024 | 7.12 | 7.12 | 7.12 | 7.12 | 7.12 | - |
| Aug 16, 2024 | 7.17 | 7.18 | 6.99 | 7.05 | 7.05 | 710 |
| Aug 15, 2024 | 6.84 | 7.26 | 6.84 | 7.04 | 7.04 | 920 |
| Aug 14, 2024 | 7.08 | 7.30 | 6.88 | 6.94 | 6.94 | 1,000 |
| Aug 13, 2024 | 7.05 | 7.10 | 7.01 | 7.10 | 7.10 | 500 |
| Aug 12, 2024 | 7.25 | 7.39 | 7.01 | 7.01 | 7.01 | 6,102 |
| Aug 9, 2024 | 7.70 | 7.90 | 7.50 | 7.50 | 7.50 | 1,405 |
| Aug 8, 2024 | 7.31 | 7.55 | 7.22 | 7.55 | 7.55 | 820 |
| Aug 7, 2024 | 7.74 | 7.90 | 7.05 | 7.05 | 7.05 | 220 |
| Aug 6, 2024 | 8.10 | 8.23 | 7.51 | 7.83 | 7.83 | 7,517 |
| Aug 5, 2024 | 6.45 | 7.65 | 6.41 | 7.65 | 7.65 | 11,511 |
| Aug 2, 2024 | 8.72 | 8.72 | 8.00 | 8.00 | 8.00 | 4,575 |
| Aug 1, 2024 | 9.20 | 9.50 | 8.67 | 8.67 | 8.67 | 2,478 |
| Jul 31, 2024 | 9.65 | 9.84 | 9.46 | 9.46 | 9.46 | 5,550 |
| Jul 30, 2024 | 9.75 | 9.92 | 9.56 | 9.62 | 9.62 | 3,550 |
| Jul 29, 2024 | 10.60 | 10.86 | 10.60 | 10.80 | 10.80 | 2,080 |
| Jul 26, 2024 | 10.35 | 10.74 | 10.31 | 10.31 | 10.31 | 5,750 |
| Jul 25, 2024 | 10.31 | 10.31 | 9.92 | 9.92 | 9.92 | 490 |
| Jul 24, 2024 | 10.50 | 10.78 | 10.36 | 10.40 | 10.40 | 1,601 |
| Jul 23, 2024 | 10.74 | 11.33 | 10.70 | 10.71 | 10.71 | 3,250 |
| Jul 22, 2024 | 11.19 | 11.36 | 10.79 | 11.35 | 11.35 | 3,208 |
| Jul 19, 2024 | 10.09 | 11.05 | 10.09 | 11.05 | 11.05 | 1,281 |
| Jul 18, 2024 | 11.37 | 11.67 | 10.23 | 10.23 | 10.23 | 14,520 |
| Jul 17, 2024 | 11.60 | 11.66 | 10.87 | 11.32 | 11.32 | 4,603 |
| Jul 16, 2024 | 10.60 | 11.69 | 10.41 | 11.69 | 11.69 | 13,060 |
| Jul 15, 2024 | 9.55 | 10.65 | 9.50 | 10.64 | 10.64 | 4,515 |
| Jul 12, 2024 | 8.50 | 9.01 | 8.50 | 9.01 | 9.01 | 100 |
| Jul 11, 2024 | 8.49 | 8.63 | 8.49 | 8.57 | 8.57 | 40 |
| Jul 10, 2024 | 8.66 | 8.66 | 8.34 | 8.34 | 8.34 | 467 |
| Jul 9, 2024 | 8.76 | 8.98 | 8.34 | 8.44 | 8.44 | 2,818 |
| Jul 8, 2024 | 8.90 | 8.95 | 8.67 | 8.67 | 8.67 | 508 |
| Jul 5, 2024 | 8.22 | 8.22 | 8.16 | 8.16 | 8.16 | 250 |
| Jul 4, 2024 | 8.65 | 8.70 | 8.56 | 8.56 | 8.56 | 2,600 |
| Jul 3, 2024 | 8.85 | 8.85 | 8.80 | 8.80 | 8.80 | - |
| Jul 2, 2024 | 9.25 | 9.25 | 9.25 | 9.25 | 9.25 | - |
| Jul 1, 2024 | 8.89 | 9.25 | 8.71 | 9.25 | 9.25 | 5,062 |
| Jun 28, 2024 | 8.60 | 8.60 | 8.60 | 8.60 | 8.60 | - |
| Jun 27, 2024 | 8.38 | 8.60 | 8.38 | 8.60 | 8.60 | 50 |
| Jun 26, 2024 | 8.62 | 8.69 | 8.61 | 8.61 | 8.61 | - |
| Jun 25, 2024 | 8.71 | 8.96 | 8.63 | 8.63 | 8.63 | 5,421 |
| Jun 24, 2024 | 8.80 | 8.80 | 8.45 | 8.62 | 8.62 | 10,640 |
| Jun 21, 2024 | 9.55 | 9.55 | 8.88 | 8.92 | 8.92 | 120 |
| Jun 20, 2024 | 10.10 | 10.32 | 9.91 | 9.91 | 9.91 | 1,326 |
| Jun 19, 2024 | 10.10 | 10.10 | 9.95 | 10.00 | 10.00 | 2,000 |
| Jun 18, 2024 | 9.91 | 9.96 | 9.86 | 9.96 | 9.96 | - |
| Jun 17, 2024 | 9.93 | 10.25 | 9.69 | 10.25 | 10.25 | 860 |
| Jun 14, 2024 | 10.23 | 10.23 | 9.84 | 9.84 | 9.84 | - |
| Jun 13, 2024 | 9.76 | 10.25 | 9.70 | 9.95 | 9.95 | 7,300 |
| Jun 12, 2024 | 9.15 | 9.85 | 9.15 | 9.85 | 9.85 | 420 |
| Jun 11, 2024 | 8.92 | 9.15 | 8.50 | 9.15 | 9.15 | 6,900 |
| Jun 10, 2024 | 9.10 | 9.20 | 9.03 | 9.20 | 9.20 | 2 |
| Jun 7, 2024 | 9.32 | 9.64 | 9.32 | 9.41 | 9.41 | 1,861 |
| Jun 6, 2024 | 8.66 | 9.40 | 8.66 | 9.40 | 9.40 | 500 |
| Jun 5, 2024 | 8.95 | 8.99 | 8.17 | 8.71 | 8.71 | 887 |
| Jun 4, 2024 | 8.78 | 8.99 | 8.78 | 8.80 | 8.80 | 2,700 |
| Jun 3, 2024 | 9.11 | 9.11 | 9.11 | 9.11 | 9.11 | - |
| May 31, 2024 | 9.30 | 9.30 | 8.82 | 8.82 | 8.82 | 611 |
| May 30, 2024 | 9.31 | 9.42 | 9.25 | 9.38 | 9.38 | 700 |
| May 29, 2024 | 9.56 | 9.56 | 9.24 | 9.24 | 9.24 | 181 |
| May 28, 2024 | 9.34 | 9.87 | 9.34 | 9.39 | 9.39 | 500 |
| May 27, 2024 | 9.40 | 9.60 | 9.40 | 9.54 | 9.54 | 5,180 |
| May 24, 2024 | 9.31 | 9.70 | 9.23 | 9.70 | 9.70 | 1,370 |
| May 23, 2024 | 9.93 | 10.14 | 9.23 | 9.24 | 9.24 | 400 |
| May 22, 2024 | 9.83 | 10.30 | 9.83 | 10.18 | 10.18 | 135 |
| May 21, 2024 | 10.00 | 10.49 | 10.00 | 10.49 | 10.49 | 1,000 |
| May 20, 2024 | 9.40 | 9.40 | 9.24 | 9.37 | 9.37 | 2,400 |
| May 17, 2024 | 9.22 | 9.69 | 9.22 | 9.22 | 9.22 | 1,400 |
| May 16, 2024 | 9.44 | 9.51 | 9.20 | 9.20 | 9.20 | 1,000 |
| May 15, 2024 | 9.02 | 9.43 | 9.02 | 9.43 | 9.43 | 9,000 |
| May 14, 2024 | 8.75 | 9.04 | 8.75 | 8.99 | 8.99 | 7,200 |
| May 13, 2024 | 8.72 | 8.99 | 8.72 | 8.76 | 8.76 | 1,120 |
| May 10, 2024 | 9.56 | 9.69 | 8.58 | 8.58 | 8.58 | 3,080 |
| May 9, 2024 | 9.36 | 9.60 | 9.36 | 9.60 | 9.60 | 800 |
| May 8, 2024 | 9.42 | 9.53 | 9.20 | 9.53 | 9.53 | 700 |
| May 7, 2024 | 9.88 | 10.14 | 9.35 | 9.38 | 9.38 | 23,795 |
| May 6, 2024 | 9.96 | 10.21 | 9.94 | 9.96 | 9.96 | 2,395 |
| May 3, 2024 | 9.59 | 10.16 | 9.53 | 9.60 | 9.60 | 11,170 |
| May 2, 2024 | 9.20 | 9.54 | 9.20 | 9.29 | 9.29 | 407 |
| Apr 30, 2024 | 10.38 | 10.58 | 9.42 | 9.48 | 9.48 | 26,202 |
| Apr 29, 2024 | 10.65 | 10.86 | 10.25 | 10.25 | 10.25 | 896 |
| Apr 26, 2024 | 11.35 | 11.50 | 11.22 | 11.22 | 11.22 | 1,166 |
| Apr 25, 2024 | 11.00 | 11.05 | 10.47 | 10.88 | 10.88 | 9,000 |
| Apr 24, 2024 | 11.19 | 11.76 | 10.79 | 11.10 | 11.10 | 8,542 |
| Apr 23, 2024 | 10.85 | 11.25 | 10.43 | 11.25 | 11.25 | 14,194 |
Related Tickers
LN3.BE Jefferies Financial Group Inc
38.42
+7.11%
M44.DU Marathon Digital Holdings Inc
12.80
+5.45%
M44.MU Marathon Digital Holdings Inc
12.74
+17.29%
9PR.F XTB S.A.
19.15
+6.54%
XTB.WA XTB S.A.
80.40
+1.13%
SQN.SW Swissquote Group Holding Ltd
396.40
+1.43%
MARA MARA Holdings, Inc.
14.27
+1.46%
CLSK CleanSpark, Inc.
8.85
+0.86%
GS The Goldman Sachs Group, Inc.
535.14
+2.91%