15,920€
-8,53%
Echtzeit-Aktienkurs Rivian Automotive Inc.
Bid:
Ask:
Aktienkurse zur Rivian Automotive Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 07.07.2026 | 15,93 | 15,95 | 15,92 | 15,93 | -8,50% | - |
| 06.07.2026 | 16,40 | 17,42 | 16,12 | 17,41 | 7,04% | 1.093,00 |
| 03.07.2026 | 16,29 | 16,45 | 16,09 | 16,26 | -0,75% | 639,00 |
| 02.07.2026 | 15,06 | 17,27 | 14,92 | 16,38 | 8,17% | 1.197,00 |
| 01.07.2026 | 15,19 | 15,63 | 15,00 | 15,15 | -0,71% | 1.021,00 |
| 30.06.2026 | 14,67 | 15,37 | 14,42 | 15,25 | 4,17% | 468,00 |
| 29.06.2026 | 13,75 | 14,76 | 13,66 | 14,64 | 7,65% | 390,00 |
| 26.06.2026 | 13,06 | 13,76 | 12,74 | 13,60 | 5,03% | 519,00 |
| 25.06.2026 | 12,97 | 13,08 | 12,62 | 12,95 | 1,02% | 290,00 |
| 24.06.2026 | 13,13 | 13,45 | 12,64 | 12,82 | -1,88% | 3.753,00 |
| 23.06.2026 | 13,21 | 13,43 | 12,93 | 13,07 | -1,18% | 2,00 |
| 22.06.2026 | 14,26 | 14,35 | 13,20 | 13,22 | -6,95% | 231,00 |
| 19.06.2026 | 14,37 | 14,37 | 14,20 | 14,21 | 0,03% | 50,00 |
| 18.06.2026 | 14,24 | 14,47 | 13,98 | 14,21 | -1,39% | 8,00 |
| 17.06.2026 | 13,71 | 14,66 | 13,70 | 14,41 | 5,19% | 11,00 |
| 16.06.2026 | 14,37 | 14,43 | 13,55 | 13,70 | -4,74% | - |
| 15.06.2026 | 14,71 | 14,77 | 14,26 | 14,38 | 0,71% | 252,00 |
| 12.06.2026 | 13,41 | 14,34 | 13,13 | 14,28 | 7,37% | 4,00 |
| 11.06.2026 | 12,99 | 13,38 | 12,57 | 13,30 | 2,20% | 1.130,00 |
| 10.06.2026 | 13,55 | 13,67 | 13,01 | 13,01 | -5,35% | 1,00 |
| 09.06.2026 | 14,69 | 14,88 | 13,21 | 13,75 | -6,73% | 1.570,00 |
| 08.06.2026 | 14,21 | 15,24 | 14,11 | 14,74 | 4,07% | 1.137,00 |
| 05.06.2026 | 15,47 | 15,62 | 14,16 | 14,16 | -7,85% | 1.242,00 |
| 04.06.2026 | 15,69 | 15,96 | 15,29 | 15,37 | -1,27% | 2.521,00 |
| 03.06.2026 | 14,87 | 15,88 | 14,62 | 15,57 | 4,69% | 3,00 |
| 02.06.2026 | 14,53 | 15,18 | 14,33 | 14,87 | 2,40% | 307,00 |
| 01.06.2026 | 14,01 | 14,78 | 13,69 | 14,52 | 3,96% | 533,00 |
| 29.05.2026 | 13,08 | 14,23 | 12,98 | 13,97 | 7,07% | 283,00 |
| 28.05.2026 | 12,58 | 13,10 | 12,47 | 13,05 | 2,63% | 221,00 |
| 27.05.2026 | 12,36 | 12,78 | 12,31 | 12,71 | 2,00% | 294,00 |
| 26.05.2026 | 12,29 | 12,64 | 12,16 | 12,46 | 1,71% | 36,00 |
| 25.05.2026 | 12,22 | 12,32 | 12,10 | 12,25 | 0,09% | - |
| 22.05.2026 | 12,22 | 12,41 | 12,11 | 12,24 | 0,58% | 36,00 |
| 21.05.2026 | 11,85 | 12,22 | 11,69 | 12,17 | 4,97% | 66,00 |
| 20.05.2026 | 11,14 | 11,72 | 11,03 | 11,59 | 3,48% | 180,00 |
| 19.05.2026 | 11,49 | 11,56 | 10,93 | 11,20 | -2,10% | 502,00 |
| 18.05.2026 | 11,86 | 12,03 | 11,30 | 11,44 | -5,23% | 769,00 |
| 15.05.2026 | 12,36 | 12,53 | 11,76 | 12,08 | -3,35% | 160,00 |
| 14.05.2026 | 12,20 | 12,69 | 12,16 | 12,49 | 1,30% | 20,00 |
| 13.05.2026 | 11,94 | 12,53 | 11,86 | 12,33 | 3,45% | 2.103,00 |
| 12.05.2026 | 11,99 | 12,09 | 11,64 | 11,92 | -0,52% | 105,00 |
| 11.05.2026 | 12,11 | 12,19 | 11,90 | 11,99 | -0,26% | 976,00 |
| 08.05.2026 | 12,15 | 12,28 | 11,77 | 12,02 | -0,78% | 1,00 |
| 07.05.2026 | 12,38 | 12,56 | 12,06 | 12,11 | -2,80% | 742,00 |
| 06.05.2026 | 12,48 | 12,74 | 12,29 | 12,46 | -0,38% | 1,00 |
| 05.05.2026 | 12,50 | 12,87 | 12,38 | 12,51 | 0,29% | 502,00 |
| 04.05.2026 | 12,90 | 13,05 | 12,30 | 12,47 | -11,99% | 639,00 |
| 30.04.2026 | 13,73 | 14,20 | 13,58 | 14,17 | 2,81% | 73,00 |
| 29.04.2026 | 13,76 | 14,04 | 13,58 | 13,78 | 0,34% | 2,00 |
| 28.04.2026 | 14,34 | 14,42 | 13,67 | 13,74 | -4,62% | 100,00 |
| 27.04.2026 | 14,17 | 14,46 | 14,01 | 14,40 | 2,26% | 207,00 |
| 24.04.2026 | 14,53 | 14,61 | 13,89 | 14,09 | -2,86% | 1,00 |
| 23.04.2026 | 15,02 | 15,20 | 14,33 | 14,50 | -5,07% | 43,00 |
| 22.04.2026 | 14,73 | 15,42 | 14,68 | 15,27 | 4,19% | 296,00 |
| 21.04.2026 | 14,44 | 14,86 | 14,32 | 14,66 | 1,92% | 101,00 |
| 20.04.2026 | 14,41 | 14,60 | 14,15 | 14,38 | -1,56% | - |
| 17.04.2026 | 14,44 | 15,03 | 14,34 | 14,61 | 2,66% | 1,00 |
| 16.04.2026 | 14,01 | 14,46 | 13,91 | 14,23 | 2,51% | - |
| 15.04.2026 | 13,56 | 13,90 | 13,49 | 13,89 | 1,92% | - |
| 14.04.2026 | 13,58 | 14,09 | 13,39 | 13,62 | 0,62% | 132,00 |
| 13.04.2026 | 13,01 | 13,57 | 12,95 | 13,54 | 3,07% | 958,00 |
| 10.04.2026 | 13,12 | 13,53 | 12,99 | 13,14 | 0,32% | 51,00 |
| 09.04.2026 | 12,97 | 13,17 | 12,74 | 13,09 | 1,41% | 263,00 |
| 08.04.2026 | 13,03 | 13,38 | 12,74 | 12,91 | 2,84% | 338,00 |
| 07.04.2026 | 13,19 | 13,27 | 12,47 | 12,56 | -4,95% | 41,00 |
| 02.04.2026 | 12,75 | 13,38 | 12,60 | 13,21 | 1,69% | 100,00 |
| 01.04.2026 | 13,09 | 13,59 | 12,94 | 12,99 | 0,15% | 184,00 |
| 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 |