11,710€
-0,76%
Echtzeit-Aktienkurs Rivian Automotive Inc.
Bid:
Ask:
Aktienkurse zur Rivian Automotive Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 21.07.2025 | 11,89 | 12,15 | 11,68 | 11,68 | -0,85% | 2.650,00 |
| 18.07.2025 | 11,17 | 11,92 | 10,96 | 11,78 | 5,94% | 4.335,00 |
| 17.07.2025 | 10,67 | 11,63 | 10,65 | 11,12 | 4,51% | 700,00 |
| 16.07.2025 | 10,89 | 11,01 | 10,23 | 10,64 | -2,21% | 2.900,00 |
| 15.07.2025 | 10,92 | 11,24 | 10,86 | 10,88 | -0,37% | 2.400,00 |
| 14.07.2025 | 11,12 | 11,23 | 10,74 | 10,92 | -1,97% | 1.154,00 |
| 11.07.2025 | 11,36 | 11,53 | 11,12 | 11,14 | -2,28% | 200,00 |
| 10.07.2025 | 11,30 | 11,55 | 11,21 | 11,40 | 1,24% | 235,00 |
| 09.07.2025 | 11,23 | 11,36 | 11,15 | 11,26 | 0,54% | 1.000,00 |
| 08.07.2025 | 10,93 | 11,42 | 10,89 | 11,20 | 2,94% | 380,00 |
| 07.07.2025 | 11,07 | 11,21 | 10,61 | 10,88 | -1,45% | 700,00 |
| 04.07.2025 | 11,08 | 11,10 | 11,01 | 11,04 | -0,99% | 140,00 |
| 03.07.2025 | 11,05 | 11,42 | 10,98 | 11,15 | 2,20% | 225,00 |
| 02.07.2025 | 11,45 | 11,96 | 10,88 | 10,91 | -4,47% | 557,00 |
| 01.07.2025 | 11,64 | 11,66 | 10,99 | 11,42 | -1,97% | 4.440,00 |
| 30.06.2025 | 11,80 | 11,84 | 11,53 | 11,65 | 0,26% | 2.022,00 |
| 27.06.2025 | 11,91 | 11,96 | 11,44 | 11,62 | -2,19% | 300,00 |
| 26.06.2025 | 11,80 | 12,08 | 11,67 | 11,88 | 0,59% | - |
| 25.06.2025 | 11,80 | 12,02 | 11,65 | 11,81 | -0,67% | - |
| 24.06.2025 | 11,97 | 12,16 | 11,78 | 11,89 | 0,93% | - |
| 23.06.2025 | 11,79 | 12,07 | 11,68 | 11,78 | 0,00% | - |
| 20.06.2025 | 11,82 | 12,19 | 11,62 | 11,78 | 0,34% | - |
| 19.06.2025 | 11,87 | 11,89 | 11,67 | 11,74 | -2,17% | - |
| 18.06.2025 | 11,54 | 12,14 | 11,54 | 12,00 | 2,92% | - |
| 17.06.2025 | 11,78 | 11,91 | 11,47 | 11,66 | -2,10% | - |
| 16.06.2025 | 11,64 | 12,20 | 11,45 | 11,91 | 2,50% | 2.063,00 |
| 13.06.2025 | 11,94 | 12,03 | 11,55 | 11,62 | -3,25% | 4.200,00 |
| 12.06.2025 | 12,22 | 12,31 | 11,97 | 12,01 | -2,83% | 500,00 |
| 11.06.2025 | 12,61 | 12,91 | 12,25 | 12,36 | -2,06% | 1.800,00 |
| 10.06.2025 | 12,67 | 12,88 | 12,48 | 12,62 | 0,08% | - |
| 09.06.2025 | 12,20 | 12,73 | 12,20 | 12,61 | 2,77% | - |
| 06.06.2025 | 12,05 | 12,39 | 12,02 | 12,27 | 1,91% | 3,00 |
| 05.06.2025 | 12,28 | 12,47 | 11,88 | 12,04 | -1,95% | 2.200,00 |
| 04.06.2025 | 12,69 | 12,84 | 12,12 | 12,28 | -2,77% | 1.510,00 |
| 03.06.2025 | 12,30 | 12,92 | 12,25 | 12,63 | 2,52% | 15,00 |
| 02.06.2025 | 12,80 | 12,80 | 12,12 | 12,32 | -3,83% | 740,00 |
| 30.05.2025 | 13,22 | 13,27 | 12,68 | 12,81 | -3,03% | 500,00 |
| 29.05.2025 | 14,15 | 14,17 | 13,16 | 13,21 | -3,65% | 270,00 |
| 28.05.2025 | 13,62 | 14,00 | 13,48 | 13,71 | 1,11% | 1.300,00 |
| 27.05.2025 | 14,06 | 14,17 | 13,10 | 13,56 | -3,62% | 120,00 |
| 26.05.2025 | 13,83 | 14,07 | 13,83 | 14,07 | 2,33% | 400,00 |
| 23.05.2025 | 14,03 | 14,21 | 13,59 | 13,75 | -2,55% | - |
| 22.05.2025 | 14,26 | 14,52 | 13,92 | 14,11 | -2,22% | - |
| 21.05.2025 | 14,98 | 15,05 | 14,11 | 14,43 | -3,74% | 775,00 |
| 20.05.2025 | 14,39 | 15,22 | 14,34 | 14,99 | 3,45% | 474,00 |
| 19.05.2025 | 13,86 | 14,63 | 13,55 | 14,49 | 2,55% | 4.797,00 |
| 16.05.2025 | 13,62 | 14,15 | 13,61 | 14,13 | 3,21% | 1.566,00 |
| 15.05.2025 | 13,08 | 13,91 | 12,79 | 13,69 | 3,17% | - |
| 14.05.2025 | 13,08 | 13,44 | 12,67 | 13,27 | -0,15% | 100,00 |
| 13.05.2025 | 13,02 | 13,63 | 12,90 | 13,29 | 0,76% | 420,00 |
| 12.05.2025 | 12,89 | 13,66 | 12,78 | 13,19 | 4,19% | 405,00 |
| 09.05.2025 | 12,06 | 13,04 | 12,06 | 12,66 | 3,86% | 530,00 |
| 08.05.2025 | 11,44 | 12,45 | 11,34 | 12,19 | 8,45% | 1.260,00 |
| 07.05.2025 | 12,05 | 12,16 | 11,04 | 11,24 | -5,23% | 1.090,00 |
| 06.05.2025 | 11,97 | 12,11 | 11,62 | 11,86 | -0,92% | - |
| 05.05.2025 | 12,12 | 12,23 | 11,58 | 11,97 | -2,13% | - |
| 02.05.2025 | 12,08 | 12,43 | 11,97 | 12,23 | 1,49% | - |
| 30.04.2025 | 11,64 | 12,22 | 11,18 | 12,05 | 3,08% | - |
| 29.04.2025 | 11,59 | 11,74 | 11,34 | 11,69 | 1,30% | - |
| 28.04.2025 | 11,16 | 11,68 | 11,07 | 11,54 | 3,78% | - |
| 25.04.2025 | 10,64 | 11,12 | 10,57 | 11,12 | 4,71% | 4.800,00 |
| 24.04.2025 | 10,46 | 10,82 | 10,22 | 10,62 | 2,12% | 70,00 |
| 23.04.2025 | 10,28 | 10,79 | 10,17 | 10,40 | 4,63% | 5.000,00 |
| 22.04.2025 | 9,65 | 10,26 | 9,65 | 9,94 | -2,55% | 1.550,00 |
| 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 |