11,590€
-5,08%
Echtzeit-Aktienkurs Rivian Automotive
Bid:
Ask:
Aktienkurse zur Rivian Automotive Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 12.11.2026 | 12,04 | 12,13 | 11,58 | 11,70 | -4,19% | 300,00 |
| 11.11.2026 | 12,23 | 12,53 | 12,14 | 12,21 | 0,50% | 152,00 |
| 10.11.2026 | 12,51 | 12,77 | 12,06 | 12,15 | -3,48% | - |
| 09.11.2026 | 12,20 | 12,61 | 12,06 | 12,59 | 3,73% | 1,00 |
| 06.11.2026 | 11,76 | 12,16 | 11,66 | 12,13 | 4,38% | 303,00 |
| 05.11.2026 | 12,48 | 12,58 | 11,37 | 11,63 | -7,22% | 515,00 |
| 04.11.2026 | 11,87 | 12,70 | 11,77 | 12,53 | 5,72% | 11,00 |
| 03.11.2026 | 11,76 | 12,07 | 11,60 | 11,85 | 1,39% | 17,00 |
| 02.11.2026 | 10,88 | 12,23 | 10,88 | 11,69 | 7,92% | 750,00 |
| 30.10.2026 | 11,05 | 11,38 | 10,34 | 10,83 | 1,88% | 723,00 |
| 29.10.2026 | 10,47 | 10,83 | 10,19 | 10,63 | 1,62% | - |
| 28.10.2026 | 10,65 | 10,69 | 10,29 | 10,46 | -1,44% | 38,00 |
| 27.10.2026 | 10,28 | 10,85 | 10,21 | 10,62 | 3,48% | 110,00 |
| 26.10.2026 | 10,55 | 10,62 | 10,22 | 10,26 | -3,14% | 1.464,00 |
| 23.10.2026 | 10,77 | 10,84 | 10,37 | 10,59 | -1,14% | 1.161,00 |
| 22.10.2026 | 11,11 | 11,11 | 10,67 | 10,71 | -4,60% | 282,00 |
| 21.10.2026 | 11,07 | 11,35 | 11,07 | 11,23 | 0,98% | - |
| 20.10.2026 | 11,02 | 11,17 | 10,88 | 11,12 | 0,50% | 153,00 |
| 19.10.2026 | 11,17 | 11,27 | 10,85 | 11,07 | 0,08% | 151,00 |
| 16.10.2026 | 11,68 | 11,73 | 11,00 | 11,06 | -5,49% | 1,00 |
| 15.10.2026 | 11,51 | 11,73 | 11,18 | 11,70 | 1,09% | 186,00 |
| 14.10.2026 | 11,99 | 12,03 | 11,52 | 11,57 | -3,75% | 1,00 |
| 13.10.2026 | 12,11 | 12,16 | 11,94 | 12,02 | -0,83% | 300,00 |
| 12.10.2026 | 12,48 | 12,51 | 12,10 | 12,12 | -2,70% | 51,00 |
| 09.10.2026 | 12,74 | 12,88 | 12,35 | 12,46 | -1,14% | 1,00 |
| 08.10.2026 | 12,80 | 12,81 | 12,50 | 12,60 | -1,42% | - |
| 07.10.2026 | 12,89 | 13,01 | 12,60 | 12,79 | -0,77% | 100,00 |
| 06.10.2026 | 13,04 | 13,18 | 12,82 | 12,88 | 0,37% | 500,00 |
| 05.10.2026 | 12,71 | 12,97 | 12,63 | 12,84 | 1,30% | 1.000,00 |
| 02.10.2026 | 13,18 | 13,64 | 12,39 | 12,67 | -4,29% | 3.700,00 |
| 01.10.2026 | 13,29 | 13,35 | 12,92 | 13,24 | 0,33% | 100,00 |
| 30.09.2026 | 13,24 | 13,44 | 13,08 | 13,20 | -0,44% | 43,00 |
| 29.09.2026 | 13,01 | 13,52 | 12,96 | 13,25 | 1,45% | 4.609,00 |
| 28.09.2026 | 13,56 | 13,56 | 13,07 | 13,07 | -3,15% | 374,00 |
| 25.09.2026 | 13,42 | 13,73 | 13,32 | 13,49 | -0,41% | - |
| 24.09.2026 | 13,19 | 13,70 | 13,03 | 13,55 | 2,78% | - |
| 23.09.2026 | 13,23 | 13,28 | 12,99 | 13,18 | -0,36% | - |
| 22.09.2026 | 13,40 | 13,67 | 13,18 | 13,23 | -1,51% | 500,00 |
| 21.09.2026 | 13,17 | 13,63 | 13,16 | 13,43 | 3,00% | 260,00 |
| 18.09.2026 | 13,53 | 13,63 | 13,00 | 13,04 | -3,91% | 1,00 |
| 17.09.2026 | 13,28 | 14,01 | 13,28 | 13,57 | 2,63% | 851,00 |
| 16.09.2026 | 13,47 | 13,62 | 12,94 | 13,22 | -2,41% | 2,00 |
| 15.09.2026 | 13,71 | 13,77 | 13,26 | 13,55 | -0,84% | 1,00 |
| 14.09.2026 | 13,78 | 14,06 | 13,62 | 13,66 | -2,07% | 975,00 |
| 11.09.2026 | 13,93 | 14,46 | 13,87 | 13,95 | 0,14% | 1,00 |
| 10.09.2026 | 13,76 | 14,11 | 13,41 | 13,93 | 1,26% | - |
| 09.09.2026 | 13,89 | 14,08 | 13,70 | 13,76 | -1,13% | - |
| 08.09.2026 | 13,49 | 14,02 | 13,44 | 13,91 | 3,19% | 1,00 |
| 07.09.2026 | 13,55 | 13,56 | 13,47 | 13,48 | -0,73% | - |
| 04.09.2026 | 13,68 | 13,89 | 13,39 | 13,58 | -1,04% | 236,00 |
| 03.09.2026 | 13,49 | 13,81 | 13,42 | 13,73 | 1,89% | 100,00 |
| 02.09.2026 | 13,41 | 13,61 | 13,27 | 13,47 | 0,86% | 1.064,00 |
| 01.09.2026 | 13,79 | 13,86 | 13,26 | 13,36 | -2,82% | 1.000,00 |
| 31.08.2026 | 13,80 | 14,16 | 13,69 | 13,74 | -1,01% | 2,00 |
| 28.08.2026 | 14,17 | 14,58 | 13,48 | 13,88 | -3,88% | 100,00 |
| 27.08.2026 | 14,02 | 14,56 | 13,99 | 14,44 | 3,72% | 52,00 |
| 26.08.2026 | 14,34 | 14,40 | 13,67 | 13,93 | -3,13% | - |
| 25.08.2026 | 14,30 | 14,70 | 14,15 | 14,38 | 0,17% | 3,00 |
| 24.08.2026 | 14,49 | 14,97 | 14,26 | 14,35 | -1,39% | 302,00 |
| 21.08.2026 | 13,68 | 14,68 | 13,63 | 14,55 | 7,30% | 902,00 |
| 20.08.2026 | 13,39 | 13,86 | 13,24 | 13,56 | 0,82% | - |
| 19.08.2026 | 12,76 | 13,48 | 12,73 | 13,45 | 5,55% | 120,00 |
| 18.08.2026 | 12,84 | 12,89 | 12,44 | 12,75 | -0,53% | 82,00 |
| 17.08.2026 | 13,27 | 13,28 | 12,72 | 12,81 | -4,16% | 150,00 |
| 14.08.2026 | 13,73 | 13,77 | 13,35 | 13,37 | -2,78% | 2,00 |
| 13.08.2026 | 13,83 | 13,96 | 13,64 | 13,75 | -0,36% | 255,00 |
| 12.08.2026 | 14,18 | 14,34 | 13,76 | 13,80 | -2,82% | 46,00 |
| 11.08.2026 | 14,22 | 14,28 | 13,81 | 14,20 | 1,96% | 212,00 |
| 10.08.2026 | 13,88 | 14,17 | 13,78 | 13,93 | 0,94% | 220,00 |
| 07.08.2026 | 13,38 | 13,98 | 13,37 | 13,80 | 3,02% | 800,00 |
| 06.08.2026 | 13,42 | 13,77 | 13,27 | 13,40 | -0,48% | 48,00 |
| 05.08.2026 | 13,68 | 13,84 | 13,26 | 13,46 | -1,54% | 297,00 |
| 04.08.2026 | 13,56 | 13,84 | 13,35 | 13,67 | 0,68% | 2.027,00 |
| 03.08.2026 | 13,40 | 13,72 | 13,11 | 13,58 | 2,46% | 1.094,00 |
| 31.07.2026 | 15,05 | 15,37 | 13,17 | 13,25 | -9,33% | 544,00 |
| 30.07.2026 | 14,23 | 14,64 | 14,06 | 14,62 | 1,87% | 121,00 |
| 29.07.2026 | 14,60 | 14,87 | 14,19 | 14,35 | -1,89% | 47,00 |
| 28.07.2026 | 14,53 | 14,62 | 13,97 | 14,62 | 0,12% | 259,00 |
| 27.07.2026 | 14,00 | 14,75 | 14,00 | 14,61 | 4,64% | 925,00 |
| 24.07.2026 | 14,49 | 14,64 | 13,81 | 13,96 | -3,40% | 306,00 |
| 23.07.2026 | 15,02 | 15,16 | 14,43 | 14,45 | -3,98% | 1,00 |
| 22.07.2026 | 15,57 | 15,71 | 14,90 | 15,05 | -2,26% | 11,00 |
| 21.07.2026 | 15,14 | 15,55 | 15,03 | 15,40 | 2,54% | 2,00 |
| 20.07.2026 | 15,22 | 15,75 | 14,96 | 15,02 | -0,77% | 20,00 |
| 17.07.2026 | 14,76 | 15,29 | 14,47 | 15,13 | 3,11% | 100,00 |
| 16.07.2026 | 15,55 | 15,71 | 14,51 | 14,67 | -5,26% | 1,00 |
| 15.07.2026 | 15,26 | 16,43 | 15,26 | 15,49 | 1,48% | 126,00 |
| 14.07.2026 | 15,12 | 15,38 | 14,63 | 15,26 | 1,48% | 2.682,00 |
| 13.07.2026 | 15,31 | 15,58 | 14,77 | 15,04 | -3,90% | 1,00 |
| 10.07.2026 | 15,88 | 16,45 | 15,65 | 15,65 | -1,04% | 457,00 |
| 09.07.2026 | 14,57 | 15,94 | 14,36 | 15,81 | 8,61% | 373,00 |
| 08.07.2026 | 14,26 | 14,63 | 13,54 | 14,56 | 0,23% | 474,00 |
| 07.07.2026 | 15,93 | 16,32 | 14,53 | 14,53 | -16,54% | 267,00 |
| 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 |