8,200€
-0,61%
Echtzeit-Aktienkurs Rivian Automotive Inc.
Bid:
Ask:
Aktienkurse zur Rivian Automotive Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 19.04.2024 | 8,20 | 8,25 | 8,13 | 8,23 | -0,90% | 1.000,00 |
| 18.04.2024 | 8,15 | 8,53 | 7,88 | 8,30 | 1,53% | - |
| 17.04.2024 | 8,23 | 8,43 | 8,18 | 8,18 | -0,61% | - |
| 16.04.2024 | 7,90 | 8,38 | 7,78 | 8,23 | 4,11% | - |
| 15.04.2024 | 8,58 | 8,65 | 7,83 | 7,90 | -7,87% | 1.200,00 |
| 12.04.2024 | 8,95 | 9,03 | 8,53 | 8,58 | -3,92% | - |
| 11.04.2024 | 9,58 | 9,63 | 8,78 | 8,93 | -6,30% | - |
| 10.04.2024 | 9,75 | 9,88 | 9,43 | 9,53 | -2,81% | 3.510,00 |
| 09.04.2024 | 9,58 | 9,85 | 9,53 | 9,80 | 1,82% | - |
| 08.04.2024 | 9,33 | 9,68 | 9,30 | 9,63 | 3,22% | - |
| 05.04.2024 | 9,40 | 9,58 | 9,23 | 9,33 | -0,53% | - |
| 04.04.2024 | 9,80 | 9,95 | 9,33 | 9,38 | -3,60% | 30,00 |
| 03.04.2024 | 9,80 | 10,00 | 9,63 | 9,73 | -0,51% | - |
| 02.04.2024 | 10,40 | 10,75 | 9,53 | 9,78 | -3,69% | 23,00 |
| 28.03.2024 | 10,15 | 10,65 | 10,05 | 10,15 | 0,50% | 20,00 |
| 27.03.2024 | 9,78 | 10,25 | 9,68 | 10,10 | 2,80% | - |
| 26.03.2024 | 9,85 | 10,20 | 9,68 | 9,83 | -0,25% | 153,00 |
| 25.03.2024 | 10,05 | 10,25 | 9,58 | 9,85 | -1,99% | 540,00 |
| 22.03.2024 | 10,30 | 10,35 | 9,88 | 10,05 | -1,95% | 1.560,00 |
| 21.03.2024 | 10,50 | 10,65 | 10,20 | 10,25 | -1,91% | 2.205,00 |
| 20.03.2024 | 10,35 | 10,50 | 10,15 | 10,45 | 0,97% | - |
| 19.03.2024 | 10,60 | 10,60 | 10,15 | 10,35 | -1,43% | 700,00 |
| 18.03.2024 | 10,25 | 10,65 | 9,88 | 10,50 | 3,45% | - |
| 15.03.2024 | 10,15 | 10,35 | 9,98 | 10,15 | 1,00% | 605,00 |
| 14.03.2024 | 10,80 | 10,80 | 9,68 | 10,05 | -5,63% | 1.800,00 |
| 13.03.2024 | 11,35 | 11,35 | 10,65 | 10,65 | -6,17% | 602,00 |
| 12.03.2024 | 11,65 | 12,05 | 10,95 | 11,35 | -2,59% | 1.240,00 |
| 11.03.2024 | 11,90 | 12,37 | 11,50 | 11,65 | -0,03% | 1.040,00 |
| 08.03.2024 | 12,35 | 12,80 | 11,35 | 11,66 | 1,81% | 3.653,00 |
| 07.03.2024 | 10,25 | 11,65 | 10,15 | 11,45 | 13,18% | 2.285,00 |
| 06.03.2024 | 10,03 | 10,27 | 9,87 | 10,12 | 0,44% | 500,00 |
| 05.03.2024 | 9,89 | 10,34 | 9,71 | 10,07 | 0,26% | 1.574,00 |
| 04.03.2024 | 10,47 | 10,81 | 9,71 | 10,05 | -4,12% | 1.350,00 |
| 01.03.2024 | 10,54 | 10,69 | 10,17 | 10,48 | 0,08% | - |
| 29.02.2024 | 10,31 | 10,85 | 10,19 | 10,47 | 0,45% | 525,00 |
| 28.02.2024 | 10,30 | 10,64 | 9,93 | 10,42 | 1,50% | 350,00 |
| 27.02.2024 | 9,95 | 10,37 | 9,74 | 10,27 | 4,07% | 171,00 |
| 26.02.2024 | 9,55 | 10,06 | 9,26 | 9,87 | 6,07% | 240,00 |
| 23.02.2024 | 10,65 | 10,69 | 9,30 | 9,30 | -12,13% | 1.510,00 |
| 22.02.2024 | 12,30 | 12,50 | 10,24 | 10,59 | -25,67% | 4.589,00 |
| 21.02.2024 | 14,60 | 14,88 | 14,03 | 14,24 | -3,15% | 36,00 |
| 20.02.2024 | 15,25 | 15,27 | 14,29 | 14,70 | -4,70% | - |
| 19.02.2024 | 15,20 | 15,50 | 15,15 | 15,43 | 1,98% | 1.300,00 |
| 16.02.2024 | 15,24 | 15,56 | 14,92 | 15,13 | -0,17% | - |
| 15.02.2024 | 14,58 | 15,37 | 14,32 | 15,16 | 4,52% | - |
| 14.02.2024 | 14,41 | 14,76 | 14,31 | 14,50 | 0,91% | - |
| 13.02.2024 | 15,14 | 15,15 | 14,02 | 14,37 | -5,11% | - |
| 12.02.2024 | 15,18 | 15,61 | 14,75 | 15,14 | -2,05% | 100,00 |
| 09.02.2024 | 15,38 | 15,68 | 15,08 | 15,46 | 3,39% | 200,00 |
| 08.02.2024 | 14,10 | 14,95 | 14,04 | 14,95 | 6,28% | 480,00 |
| 07.02.2024 | 14,38 | 14,67 | 14,04 | 14,07 | -2,40% | - |
| 06.02.2024 | 13,97 | 14,45 | 13,71 | 14,41 | 3,75% | 215,00 |
| 05.02.2024 | 14,38 | 14,49 | 13,72 | 13,89 | -3,84% | 200,00 |
| 02.02.2024 | 14,40 | 14,50 | 13,88 | 14,45 | 1,11% | - |
| 01.02.2024 | 14,36 | 14,57 | 13,79 | 14,29 | 0,83% | - |
| 31.01.2024 | 14,50 | 14,96 | 14,08 | 14,17 | -1,84% | 75,00 |
| 30.01.2024 | 15,07 | 15,25 | 14,44 | 14,44 | -3,08% | - |
| 29.01.2024 | 14,13 | 14,93 | 13,89 | 14,90 | 5,85% | - |
| 26.01.2024 | 13,91 | 14,23 | 13,75 | 14,07 | 1,73% | - |
| 25.01.2024 | 13,95 | 14,09 | 13,46 | 13,83 | -1,86% | 200,00 |
| 24.01.2024 | 14,90 | 15,13 | 14,01 | 14,10 | -4,69% | 37,00 |
| 23.01.2024 | 14,83 | 15,49 | 14,62 | 14,79 | 0,44% | 1.125,00 |
| 22.01.2024 | 14,29 | 15,45 | 14,14 | 14,72 | 3,52% | 320,00 |
| 19.01.2024 | 14,48 | 14,68 | 13,90 | 14,22 | -1,75% | 220,00 |
| 18.01.2024 | 15,25 | 15,80 | 14,15 | 14,48 | -5,99% | 2.350,00 |
| 17.01.2024 | 16,37 | 16,48 | 14,98 | 15,40 | -6,02% | 3.700,00 |
| 16.01.2024 | 16,30 | 16,56 | 15,67 | 16,39 | 0,44% | 40,00 |
| 15.01.2024 | 16,48 | 16,60 | 16,29 | 16,32 | -0,99% | 24,00 |
| 12.01.2024 | 16,92 | 17,19 | 16,23 | 16,48 | -3,76% | 70,00 |
| 11.01.2024 | 17,43 | 17,64 | 16,72 | 17,12 | -1,52% | - |
| 10.01.2024 | 17,67 | 17,80 | 17,27 | 17,39 | -1,22% | - |
| 09.01.2024 | 18,01 | 18,21 | 17,54 | 17,60 | -1,49% | 2.700,00 |
| 08.01.2024 | 17,38 | 17,88 | 17,24 | 17,87 | 2,41% | 40,00 |
| 05.01.2024 | 17,91 | 18,12 | 17,36 | 17,45 | -2,02% | 333,00 |
| 04.01.2024 | 18,67 | 18,91 | 17,79 | 17,81 | -4,23% | - |
| 03.01.2024 | 19,50 | 19,70 | 18,03 | 18,59 | -3,55% | 1.710,00 |
| 02.01.2024 | 21,44 | 21,56 | 18,97 | 19,28 | -9,87% | 1.810,00 |
| 29.12.2023 | 21,29 | 21,49 | 21,29 | 21,39 | 0,55% | 200,00 |
| 28.12.2023 | 21,34 | 21,88 | 21,20 | 21,27 | -0,47% | 1.300,00 |
| 27.12.2023 | 21,49 | 21,72 | 20,83 | 21,37 | 1,42% | 407,00 |
| 22.12.2023 | 21,53 | 21,73 | 20,70 | 21,07 | -1,66% | 5,00 |
| 21.12.2023 | 20,90 | 21,96 | 20,85 | 21,43 | 1,29% | 25,00 |
| 20.12.2023 | 22,17 | 22,41 | 21,15 | 21,15 | -4,61% | 1.323,00 |
| 19.12.2023 | 21,90 | 22,35 | 21,66 | 22,18 | 1,49% | 1.333,00 |
| 18.12.2023 | 21,10 | 22,15 | 20,60 | 21,85 | 4,30% | 249,00 |
| 15.12.2023 | 20,38 | 21,32 | 19,83 | 20,95 | 2,46% | 760,00 |
| 14.12.2023 | 18,26 | 20,55 | 18,08 | 20,45 | 13,16% | - |
| 13.12.2023 | 16,89 | 18,09 | 16,61 | 18,07 | 7,30% | 1.650,00 |
| 12.12.2023 | 17,60 | 17,73 | 16,44 | 16,84 | -4,26% | 4.040,00 |
| 11.12.2023 | 17,77 | 17,97 | 17,47 | 17,59 | -0,57% | 3.010,00 |
| 08.12.2023 | 18,05 | 18,21 | 17,33 | 17,69 | -0,34% | 90,00 |
| 07.12.2023 | 17,33 | 17,89 | 16,97 | 17,75 | 3,98% | 10,00 |
| 06.12.2023 | 16,21 | 18,03 | 16,13 | 17,07 | 4,98% | - |
| 05.12.2023 | 16,37 | 16,71 | 16,03 | 16,26 | -0,67% | - |
| 04.12.2023 | 16,54 | 16,85 | 16,15 | 16,37 | 5,48% | 120,00 |
| 01.12.2023 | 15,56 | 16,65 | 15,29 | 15,52 | 0,71% | - |
| 30.11.2023 | 15,97 | 16,13 | 15,33 | 15,41 | -2,41% | 100,00 |
| 29.11.2023 | 15,77 | 16,67 | 15,67 | 15,79 | -0,48% | 3.614,00 |
| 28.11.2023 | 15,26 | 15,87 | 14,73 | 15,87 | 4,45% | - |
| 27.11.2023 | 14,91 | 15,35 | 14,73 | 15,19 | 4,04% | 530,00 |