13,300€
8,13%
Echtzeit-Aktienkurs Rivian Automotive Inc.
Bid:
Ask:
Aktienkurse zur Rivian Automotive Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 23.12.2024 | 13,45 | 13,65 | 13,20 | 13,25 | 0,00% | - |
| 20.12.2024 | 12,35 | 13,60 | 11,90 | 13,25 | 5,58% | 85,00 |
| 19.12.2024 | 12,75 | 13,25 | 12,35 | 12,55 | 0,00% | 100,00 |
| 18.12.2024 | 13,90 | 13,95 | 12,35 | 12,55 | -10,68% | 2.132,00 |
| 17.12.2024 | 14,60 | 14,85 | 13,90 | 14,05 | -3,77% | 5.350,00 |
| 16.12.2024 | 13,60 | 14,70 | 13,20 | 14,60 | 6,18% | 2.445,00 |
| 13.12.2024 | 13,40 | 13,75 | 13,15 | 13,75 | 1,48% | 20,00 |
| 12.12.2024 | 13,15 | 13,65 | 12,90 | 13,55 | 3,44% | 1.129,00 |
| 11.12.2024 | 13,30 | 13,65 | 12,65 | 13,10 | -1,87% | 650,00 |
| 10.12.2024 | 14,05 | 14,25 | 13,05 | 13,35 | -2,55% | 1.950,00 |
| 09.12.2024 | 12,55 | 14,15 | 12,40 | 13,70 | 10,93% | 2.440,00 |
| 06.12.2024 | 11,70 | 12,75 | 11,70 | 12,35 | 5,56% | 100,00 |
| 05.12.2024 | 11,35 | 12,20 | 11,30 | 11,70 | 3,08% | 200,00 |
| 04.12.2024 | 11,30 | 11,65 | 11,25 | 11,35 | 0,44% | 50,00 |
| 03.12.2024 | 11,20 | 11,45 | 10,95 | 11,30 | 0,00% | - |
| 02.12.2024 | 11,60 | 11,85 | 11,00 | 11,30 | -2,16% | - |
| 29.11.2024 | 11,55 | 11,95 | 11,30 | 11,55 | 0,00% | - |
| 28.11.2024 | 11,65 | 11,80 | 11,55 | 11,55 | 0,00% | 3.220,00 |
| 27.11.2024 | 11,20 | 11,80 | 11,05 | 11,55 | 5,00% | 665,00 |
| 26.11.2024 | 11,70 | 12,30 | 10,70 | 11,00 | -0,90% | 2.930,00 |
| 25.11.2024 | 9,98 | 11,30 | 9,85 | 11,10 | 12,69% | 1.000,00 |
| 22.11.2024 | 9,63 | 10,15 | 9,58 | 9,85 | 3,14% | 1.420,00 |
| 21.11.2024 | 9,55 | 9,90 | 9,40 | 9,55 | 0,00% | 204,00 |
| 20.11.2024 | 9,63 | 9,93 | 9,40 | 9,55 | -0,52% | 245,00 |
| 19.11.2024 | 9,53 | 9,75 | 9,35 | 9,60 | 0,79% | 100,00 |
| 18.11.2024 | 9,53 | 10,15 | 9,35 | 9,53 | -0,26% | 2.010,00 |
| 15.11.2024 | 9,90 | 9,90 | 9,08 | 9,55 | -2,30% | 2.780,00 |
| 14.11.2024 | 11,45 | 11,65 | 9,73 | 9,78 | -13,88% | 6.504,00 |
| 13.11.2024 | 11,30 | 12,40 | 10,70 | 11,35 | 14,07% | 12.227,00 |
| 12.11.2024 | 10,30 | 10,45 | 9,88 | 9,95 | -3,86% | 280,00 |
| 11.11.2024 | 9,78 | 10,55 | 9,65 | 10,35 | 4,81% | 370,00 |
| 08.11.2024 | 9,40 | 10,03 | 9,15 | 9,88 | 6,18% | 1.112,00 |
| 07.11.2024 | 9,08 | 9,48 | 9,05 | 9,30 | 2,76% | - |
| 06.11.2024 | 9,83 | 9,85 | 8,85 | 9,05 | -6,70% | 577,00 |
| 05.11.2024 | 9,45 | 9,70 | 9,33 | 9,70 | 2,65% | - |
| 04.11.2024 | 9,35 | 9,68 | 9,33 | 9,45 | 0,80% | - |
| 01.11.2024 | 9,25 | 9,63 | 9,25 | 9,38 | 0,54% | - |
| 31.10.2024 | 9,48 | 9,73 | 9,23 | 9,33 | -2,61% | - |
| 30.10.2024 | 9,55 | 9,75 | 9,48 | 9,58 | -1,03% | 200,00 |
| 29.10.2024 | 10,08 | 10,10 | 9,53 | 9,68 | -3,49% | 444,00 |
| 28.10.2024 | 9,73 | 10,25 | 9,68 | 10,03 | 3,35% | 3.785,00 |
| 25.10.2024 | 9,63 | 9,83 | 9,55 | 9,70 | 0,78% | 5.400,00 |
| 24.10.2024 | 9,58 | 10,03 | 9,48 | 9,63 | 2,39% | - |
| 23.10.2024 | 9,63 | 9,80 | 9,30 | 9,40 | -3,09% | 200,00 |
| 22.10.2024 | 9,28 | 9,78 | 9,18 | 9,70 | 4,58% | 900,00 |
| 21.10.2024 | 9,30 | 9,38 | 9,18 | 9,28 | 0,27% | 256,00 |
| 18.10.2024 | 9,20 | 9,48 | 9,20 | 9,25 | -1,07% | 1.040,00 |
| 17.10.2024 | 9,40 | 9,50 | 9,18 | 9,35 | -0,80% | - |
| 16.10.2024 | 9,33 | 9,45 | 9,30 | 9,43 | 1,07% | 3.500,00 |
| 15.10.2024 | 9,53 | 9,60 | 9,28 | 9,33 | -1,84% | 1.520,00 |
| 14.10.2024 | 9,48 | 9,68 | 9,40 | 9,50 | -0,78% | 420,00 |
| 11.10.2024 | 9,43 | 9,68 | 9,23 | 9,58 | 2,13% | - |
| 10.10.2024 | 9,55 | 9,63 | 9,33 | 9,38 | -1,83% | 2.000,00 |
| 09.10.2024 | 9,45 | 10,00 | 9,45 | 9,55 | 0,00% | 7.800,00 |
| 08.10.2024 | 9,55 | 9,83 | 9,38 | 9,55 | 0,00% | 240,00 |
| 07.10.2024 | 9,53 | 9,63 | 9,33 | 9,55 | 0,26% | 2.380,00 |
| 04.10.2024 | 9,78 | 9,90 | 8,85 | 9,53 | -2,56% | 2.210,00 |
| 03.10.2024 | 9,65 | 9,80 | 9,33 | 9,78 | 1,56% | - |
| 02.10.2024 | 9,53 | 9,80 | 9,25 | 9,63 | 1,85% | 200,00 |
| 01.10.2024 | 10,10 | 10,25 | 9,43 | 9,45 | -5,97% | - |
| 30.09.2024 | 10,35 | 10,40 | 9,98 | 10,05 | -2,90% | - |
| 27.09.2024 | 10,05 | 10,65 | 10,05 | 10,35 | 3,24% | 200,00 |
| 26.09.2024 | 10,00 | 10,30 | 9,80 | 10,03 | 1,01% | - |
| 25.09.2024 | 10,55 | 10,65 | 9,88 | 9,93 | -6,37% | - |
| 24.09.2024 | 10,70 | 10,85 | 10,50 | 10,60 | -1,40% | - |
| 23.09.2024 | 10,60 | 10,95 | 10,25 | 10,75 | 2,87% | 2.075,00 |
| 20.09.2024 | 11,85 | 11,90 | 10,45 | 10,45 | -11,06% | 600,00 |
| 19.09.2024 | 11,80 | 12,25 | 11,70 | 11,75 | 1,29% | 600,00 |
| 18.09.2024 | 11,85 | 12,15 | 11,55 | 11,60 | -1,69% | 760,00 |
| 17.09.2024 | 12,00 | 12,15 | 11,75 | 11,80 | -0,42% | - |
| 16.09.2024 | 12,20 | 12,25 | 11,85 | 11,85 | -2,47% | 750,00 |
| 13.09.2024 | 12,45 | 12,65 | 12,05 | 12,15 | -1,62% | 450,00 |
| 12.09.2024 | 12,60 | 12,70 | 12,25 | 12,35 | -2,37% | - |
| 11.09.2024 | 11,85 | 12,65 | 11,75 | 12,65 | 5,86% | 36,00 |
| 10.09.2024 | 11,90 | 12,25 | 11,65 | 11,95 | 0,84% | - |
| 09.09.2024 | 12,05 | 12,40 | 11,75 | 11,85 | -0,42% | - |
| 06.09.2024 | 12,35 | 12,65 | 11,85 | 11,90 | -4,03% | - |
| 05.09.2024 | 11,90 | 12,60 | 11,90 | 12,40 | 3,77% | 255,00 |
| 04.09.2024 | 11,90 | 12,45 | 11,75 | 11,95 | 0,00% | - |
| 03.09.2024 | 12,70 | 12,85 | 11,85 | 11,95 | -5,91% | - |
| 02.09.2024 | 12,70 | 12,70 | 12,70 | 12,70 | -0,39% | - |
| 30.08.2024 | 12,80 | 12,95 | 12,45 | 12,75 | 1,19% | - |
| 29.08.2024 | 12,35 | 13,20 | 12,25 | 12,60 | 1,20% | - |
| 28.08.2024 | 13,00 | 13,05 | 12,25 | 12,45 | -3,86% | - |
| 27.08.2024 | 12,85 | 13,05 | 12,45 | 12,95 | 0,78% | - |
| 26.08.2024 | 12,35 | 13,15 | 12,30 | 12,85 | 3,21% | - |
| 23.08.2024 | 11,60 | 12,55 | 11,60 | 12,45 | 7,79% | 15,00 |
| 22.08.2024 | 11,80 | 11,85 | 11,50 | 11,55 | -1,70% | 380,00 |
| 21.08.2024 | 11,85 | 12,00 | 11,55 | 11,75 | -0,84% | 625,00 |
| 20.08.2024 | 12,10 | 12,35 | 11,85 | 11,85 | -2,87% | - |
| 19.08.2024 | 12,05 | 12,25 | 11,90 | 12,20 | 2,09% | 4.300,00 |
| 16.08.2024 | 12,50 | 12,75 | 11,85 | 11,95 | -4,78% | 100,00 |
| 15.08.2024 | 12,00 | 12,85 | 11,75 | 12,55 | 4,15% | 1.640,00 |
| 14.08.2024 | 12,35 | 12,45 | 11,95 | 12,05 | -2,43% | 200,00 |
| 13.08.2024 | 12,30 | 12,65 | 12,15 | 12,35 | 0,82% | - |
| 12.08.2024 | 12,90 | 13,05 | 12,25 | 12,25 | -4,30% | - |
| 09.08.2024 | 13,50 | 13,80 | 12,65 | 12,80 | -4,83% | 75,00 |
| 08.08.2024 | 12,40 | 14,05 | 12,35 | 13,45 | 6,32% | 50,00 |
| 07.08.2024 | 12,60 | 13,45 | 12,15 | 12,65 | -6,64% | 1.530,00 |
| 06.08.2024 | 14,00 | 14,35 | 13,25 | 13,55 | 1,50% | - |