13,030€
4,16%
Echtzeit-Aktienkurs RIVIAN AUTOMOT.A DL-,0001
Bid:
Ask:
Aktienkurse zur RIVIAN AUTOMOT.A DL-,0001 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 31.03.2026 | 12,45 | 13,12 | 12,30 | 12,97 | 3,68% | 106,00 |
| 30.03.2026 | 12,89 | 13,08 | 12,43 | 12,51 | -4,58% | 336,00 |
| 27.03.2026 | 13,28 | 13,36 | 13,05 | 13,11 | -1,72% | 200,00 |
| 26.03.2026 | 13,42 | 13,60 | 13,11 | 13,34 | -1,55% | 1,00 |
| 25.03.2026 | 13,99 | 14,20 | 13,45 | 13,55 | -2,52% | 143,00 |
| 24.03.2026 | 13,50 | 13,92 | 13,29 | 13,90 | 1,16% | 600,00 |
| 23.03.2026 | 12,78 | 14,03 | 12,62 | 13,74 | 6,10% | 100,00 |
| 20.03.2026 | 13,95 | 14,11 | 12,83 | 12,95 | -5,82% | 156,00 |
| 19.03.2026 | 13,47 | 15,12 | 13,41 | 13,75 | 1,03% | - |
| 18.03.2026 | 13,78 | 13,94 | 13,49 | 13,61 | -1,59% | - |
| 17.03.2026 | 13,28 | 13,85 | 13,24 | 13,83 | 3,98% | 950,00 |
| 16.03.2026 | 13,13 | 13,43 | 12,94 | 13,30 | 2,07% | 147,00 |
| 13.03.2026 | 13,43 | 13,54 | 12,96 | 13,03 | -2,32% | 20,00 |
| 12.03.2026 | 14,44 | 14,60 | 13,25 | 13,34 | -7,36% | 736,00 |
| 11.03.2026 | 14,44 | 14,56 | 13,95 | 14,40 | 0,63% | 451,00 |
| 10.03.2026 | 13,63 | 15,09 | 13,57 | 14,31 | 5,07% | 135,00 |
| 09.03.2026 | 13,07 | 13,71 | 12,95 | 13,62 | 2,64% | 26,00 |
| 06.03.2026 | 13,10 | 13,39 | 12,81 | 13,27 | 4,08% | 670,00 |
| 05.03.2026 | 12,87 | 13,07 | 12,49 | 12,75 | -0,70% | 10.000,00 |
| 04.03.2026 | 13,06 | 13,18 | 12,77 | 12,84 | -2,65% | - |
| 03.03.2026 | 12,78 | 13,45 | 12,54 | 13,19 | 2,01% | 10,00 |
| 02.03.2026 | 12,83 | 13,05 | 12,49 | 12,93 | 1,02% | 3.500,00 |
| 27.02.2026 | 13,19 | 13,26 | 12,63 | 12,80 | -2,96% | 900,00 |
| 26.02.2026 | 12,93 | 13,37 | 12,83 | 13,19 | 1,62% | 235,00 |
| 25.02.2026 | 12,93 | 13,31 | 12,88 | 12,98 | 0,08% | 102,00 |
| 24.02.2026 | 12,75 | 13,01 | 12,51 | 12,97 | 3,76% | - |
| 23.02.2026 | 12,82 | 13,01 | 12,47 | 12,50 | -2,95% | 150,00 |
| 20.02.2026 | 13,26 | 13,31 | 12,75 | 12,88 | -0,92% | 40,00 |
| 19.02.2026 | 13,72 | 13,83 | 12,81 | 13,00 | -6,00% | 727,00 |
| 18.02.2026 | 14,00 | 14,45 | 13,81 | 13,83 | -1,98% | 295,00 |
| 17.02.2026 | 14,75 | 14,91 | 13,89 | 14,11 | -4,21% | 1.012,00 |
| 16.02.2026 | 14,90 | 14,94 | 14,55 | 14,73 | -3,73% | 460,00 |
| 13.02.2026 | 13,55 | 15,56 | 13,43 | 15,30 | 29,22% | 6.950,00 |
| 12.02.2026 | 12,46 | 12,56 | 11,75 | 11,84 | -4,67% | 542,00 |
| 11.02.2026 | 12,46 | 12,85 | 12,36 | 12,42 | -4,68% | - |
| 10.02.2026 | 12,55 | 13,08 | 12,35 | 13,03 | 4,74% | - |
| 09.02.2026 | 12,63 | 12,67 | 12,03 | 12,44 | 2,81% | 75,00 |
| 06.02.2026 | 11,54 | 12,13 | 11,41 | 12,10 | 1,77% | 421,00 |
| 05.02.2026 | 12,12 | 12,23 | 11,85 | 11,89 | -2,70% | 340,00 |
| 04.02.2026 | 12,32 | 12,39 | 11,95 | 12,22 | 2,78% | 150,00 |
| 03.02.2026 | 12,23 | 12,53 | 11,79 | 11,89 | -3,49% | 7.089,00 |
| 02.02.2026 | 12,16 | 12,53 | 12,09 | 12,32 | 0,33% | 2.466,00 |
| 30.01.2026 | 12,68 | 12,82 | 12,24 | 12,28 | -3,00% | 812,00 |
| 29.01.2026 | 12,70 | 13,01 | 12,47 | 12,66 | -0,94% | 300,00 |
| 28.01.2026 | 12,83 | 12,97 | 12,67 | 12,78 | -0,31% | 300,00 |
| 27.01.2026 | 13,25 | 13,36 | 12,68 | 12,82 | -3,03% | 420,00 |