10,140€
2,74%
Echtzeit-Aktienkurs Rivian Automotive Inc.
Bid:
Ask:
Aktienkurse zur Rivian Automotive Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 17.04.2025 | 10,18 | 10,30 | 9,98 | 10,20 | 0,99% | 200,00 |
| 16.04.2025 | 10,25 | 10,70 | 9,80 | 10,10 | -4,08% | 1.494,00 |
| 15.04.2025 | 10,47 | 10,69 | 10,33 | 10,53 | -0,66% | - |
| 14.04.2025 | 10,09 | 10,66 | 10,08 | 10,60 | 4,54% | 2.500,00 |
| 11.04.2025 | 10,20 | 10,22 | 9,62 | 10,14 | -0,59% | 1.600,00 |
| 10.04.2025 | 10,72 | 10,72 | 9,77 | 10,20 | -5,56% | 705,00 |
| 09.04.2025 | 9,55 | 10,92 | 9,55 | 10,80 | 9,53% | - |
| 08.04.2025 | 10,10 | 11,15 | 9,65 | 9,86 | -3,99% | 46,00 |
| 07.04.2025 | 9,58 | 10,92 | 8,61 | 10,27 | 0,69% | 573,00 |
| 04.04.2025 | 10,40 | 10,55 | 9,48 | 10,20 | -2,39% | 579,00 |
| 03.04.2025 | 10,70 | 11,15 | 10,35 | 10,45 | -9,13% | 5.400,00 |
| 02.04.2025 | 12,30 | 12,35 | 11,25 | 11,50 | -6,50% | - |
| 01.04.2025 | 11,30 | 12,45 | 11,30 | 12,30 | 6,49% | - |
| 31.03.2025 | 11,25 | 11,65 | 10,80 | 11,55 | 1,32% | - |
| 28.03.2025 | 12,15 | 12,15 | 11,25 | 11,40 | -5,79% | 352,00 |
| 27.03.2025 | 11,20 | 12,30 | 11,15 | 12,10 | 7,08% | 1.105,00 |
| 26.03.2025 | 11,30 | 11,80 | 11,15 | 11,30 | -1,31% | 30,00 |
| 25.03.2025 | 11,40 | 11,45 | 10,95 | 11,45 | 1,33% | 210,00 |
| 24.03.2025 | 10,80 | 11,35 | 10,70 | 11,30 | 5,12% | 311,00 |
| 21.03.2025 | 10,08 | 10,75 | 9,88 | 10,75 | 7,23% | 5.300,00 |
| 20.03.2025 | 10,50 | 10,55 | 9,98 | 10,03 | -4,07% | 10,00 |
| 19.03.2025 | 10,30 | 10,75 | 10,30 | 10,45 | 1,46% | - |
| 18.03.2025 | 9,95 | 10,70 | 9,95 | 10,30 | 2,49% | 1.100,00 |
| 17.03.2025 | 9,60 | 10,20 | 9,60 | 10,05 | 2,29% | 42,00 |
| 14.03.2025 | 9,83 | 9,95 | 9,73 | 9,83 | 0,51% | 480,00 |
| 13.03.2025 | 10,25 | 10,25 | 9,73 | 9,78 | -4,17% | 40,00 |
| 12.03.2025 | 9,85 | 10,40 | 9,85 | 10,20 | 3,29% | 124,00 |
| 11.03.2025 | 9,95 | 10,25 | 9,63 | 9,88 | -2,71% | 3.300,00 |
| 10.03.2025 | 10,10 | 10,75 | 10,00 | 10,15 | -1,46% | 600,00 |
| 07.03.2025 | 10,20 | 10,40 | 9,83 | 10,30 | 0,49% | - |
| 06.03.2025 | 10,65 | 10,65 | 9,98 | 10,25 | -2,84% | 1.500,00 |
| 05.03.2025 | 10,80 | 11,00 | 10,25 | 10,55 | -0,94% | 1.227,00 |
| 04.03.2025 | 10,90 | 11,10 | 10,35 | 10,65 | -3,18% | 1.800,00 |
| 03.03.2025 | 11,35 | 11,85 | 10,90 | 11,00 | -3,93% | 660,00 |
| 28.02.2025 | 11,10 | 11,65 | 10,85 | 11,45 | 2,69% | 3.240,00 |
| 27.02.2025 | 10,95 | 11,75 | 10,95 | 11,15 | 2,76% | 1.700,00 |
| 26.02.2025 | 11,00 | 11,45 | 10,80 | 10,85 | 0,00% | 4.500,00 |
| 25.02.2025 | 11,25 | 11,60 | 10,85 | 10,85 | -5,24% | 700,00 |
| 24.02.2025 | 12,40 | 12,50 | 11,20 | 11,45 | -7,29% | 1.340,00 |
| 21.02.2025 | 13,05 | 13,15 | 11,85 | 12,35 | -4,63% | 280,00 |
| 20.02.2025 | 13,30 | 13,45 | 12,70 | 12,95 | -3,00% | 4.000,00 |
| 19.02.2025 | 13,80 | 13,90 | 13,25 | 13,35 | -3,61% | - |
| 18.02.2025 | 13,50 | 13,85 | 13,00 | 13,85 | 2,21% | - |
| 17.02.2025 | 13,45 | 13,60 | 13,30 | 13,55 | 1,50% | 150,00 |
| 14.02.2025 | 12,70 | 13,55 | 12,65 | 13,35 | 4,71% | - |
| 13.02.2025 | 12,05 | 12,75 | 12,00 | 12,75 | 5,81% | - |
| 12.02.2025 | 12,00 | 12,25 | 11,85 | 12,05 | 0,00% | 150,00 |
| 11.02.2025 | 12,70 | 12,70 | 11,95 | 12,05 | -4,74% | 634,00 |
| 10.02.2025 | 12,15 | 12,70 | 12,05 | 12,65 | 4,55% | 680,00 |
| 07.02.2025 | 12,25 | 12,45 | 12,05 | 12,10 | -2,02% | - |
| 06.02.2025 | 12,25 | 12,75 | 12,00 | 12,35 | 0,82% | 16,00 |
| 05.02.2025 | 12,25 | 12,55 | 12,25 | 12,25 | -1,21% | 450,00 |
| 04.02.2025 | 12,15 | 12,50 | 11,90 | 12,40 | 2,90% | 1.500,00 |
| 03.02.2025 | 11,85 | 12,20 | 11,55 | 12,05 | 0,00% | 300,00 |
| 31.01.2025 | 12,05 | 12,55 | 11,95 | 12,05 | 0,00% | - |
| 30.01.2025 | 12,10 | 12,25 | 11,85 | 12,05 | 0,84% | - |
| 29.01.2025 | 12,10 | 12,15 | 11,75 | 11,95 | -1,65% | 400,00 |
| 28.01.2025 | 12,30 | 12,45 | 11,90 | 12,15 | -0,82% | - |
| 27.01.2025 | 12,05 | 12,95 | 11,65 | 12,25 | 0,41% | 550,00 |
| 24.01.2025 | 11,95 | 12,55 | 11,90 | 12,20 | 2,09% | 700,00 |
| 23.01.2025 | 12,25 | 12,25 | 11,65 | 11,95 | -1,65% | 60,00 |
| 22.01.2025 | 12,75 | 12,90 | 12,15 | 12,15 | -4,71% | 3.000,00 |
| 21.01.2025 | 13,75 | 13,75 | 12,55 | 12,75 | -7,27% | - |
| 20.01.2025 | 13,65 | 13,80 | 13,45 | 13,75 | -0,72% | 4.530,00 |
| 17.01.2025 | 14,65 | 14,95 | 13,85 | 13,85 | -1,42% | 720,00 |
| 16.01.2025 | 14,00 | 14,30 | 13,55 | 14,05 | 4,07% | - |
| 15.01.2025 | 12,95 | 13,80 | 12,90 | 13,50 | 3,85% | - |
| 14.01.2025 | 13,25 | 13,75 | 12,70 | 13,00 | -1,52% | - |
| 13.01.2025 | 13,55 | 13,75 | 12,75 | 13,20 | -2,58% | 345,00 |
| 10.01.2025 | 14,00 | 14,00 | 13,40 | 13,55 | -2,87% | 216,00 |
| 09.01.2025 | 13,75 | 13,95 | 13,70 | 13,95 | 1,45% | 460,00 |
| 08.01.2025 | 14,55 | 14,60 | 13,55 | 13,75 | -5,17% | 2.300,00 |
| 07.01.2025 | 15,15 | 15,75 | 14,30 | 14,50 | -4,29% | 104,00 |
| 06.01.2025 | 16,15 | 16,20 | 14,95 | 15,15 | -5,61% | 327,00 |
| 03.01.2025 | 13,00 | 16,20 | 12,75 | 16,05 | 23,94% | 4.300,00 |
| 02.01.2025 | 12,90 | 13,45 | 12,35 | 12,95 | 0,39% | 200,00 |
| 30.12.2024 | 13,60 | 13,60 | 12,80 | 12,90 | -1,53% | 210,00 |
| 27.12.2024 | 13,25 | 13,55 | 12,75 | 13,10 | -1,13% | 200,00 |
| 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 |