14,100€
0,43%
Echtzeit-Aktienkurs Rivian Automotive Inc.
Bid:
Ask:
Aktienkurse zur Rivian Automotive Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 27.11.2025 | 14,02 | 14,20 | 14,01 | 14,20 | 1,14% | 518,00 |
| 26.11.2025 | 13,56 | 14,21 | 13,41 | 14,04 | 4,15% | 322,00 |
| 25.11.2025 | 13,10 | 13,53 | 12,87 | 13,48 | 4,66% | 100,00 |
| 24.11.2025 | 12,90 | 13,23 | 12,74 | 12,88 | -0,92% | 202,00 |
| 21.11.2025 | 12,71 | 13,13 | 12,12 | 13,00 | 1,17% | - |
| 20.11.2025 | 12,95 | 13,55 | 12,84 | 12,85 | 0,23% | - |
| 19.11.2025 | 12,81 | 13,09 | 12,43 | 12,82 | 1,75% | 72,00 |
| 18.11.2025 | 12,47 | 13,23 | 12,42 | 12,60 | 0,00% | 105,00 |
| 17.11.2025 | 12,96 | 13,17 | 12,54 | 12,60 | -3,37% | - |
| 14.11.2025 | 13,80 | 13,86 | 13,00 | 13,04 | -7,45% | 180,00 |
| 13.11.2025 | 15,17 | 15,22 | 13,93 | 14,09 | -6,63% | 308,00 |
| 12.11.2025 | 15,64 | 15,72 | 14,15 | 15,09 | -1,76% | 3.200,00 |
| 11.11.2025 | 14,36 | 15,64 | 13,99 | 15,36 | 8,55% | 4.220,00 |
| 10.11.2025 | 13,27 | 14,51 | 12,96 | 14,15 | 10,72% | 260,00 |
| 07.11.2025 | 13,02 | 13,29 | 12,32 | 12,78 | -3,03% | 375,00 |
| 06.11.2025 | 13,17 | 13,53 | 12,56 | 13,18 | -1,93% | 341,00 |
| 05.11.2025 | 11,21 | 13,83 | 11,17 | 13,44 | 24,21% | 2.499,00 |
| 04.11.2025 | 11,30 | 11,39 | 10,77 | 10,82 | -5,91% | 2,00 |
| 03.11.2025 | 11,67 | 11,88 | 11,42 | 11,50 | -2,38% | - |
| 31.10.2025 | 11,33 | 11,80 | 11,17 | 11,78 | 4,43% | - |
| 30.10.2025 | 11,76 | 11,79 | 11,23 | 11,28 | -4,33% | 250,00 |
| 29.10.2025 | 11,57 | 11,94 | 11,47 | 11,79 | 2,88% | 30,00 |
| 28.10.2025 | 11,55 | 11,68 | 11,36 | 11,46 | -0,35% | 1.000,00 |
| 27.10.2025 | 11,24 | 11,74 | 11,16 | 11,50 | 2,68% | - |
| 24.10.2025 | 11,20 | 11,42 | 11,16 | 11,20 | -1,06% | 1.700,00 |
| 23.10.2025 | 11,24 | 11,32 | 10,97 | 11,32 | 2,91% | 50,00 |
| 22.10.2025 | 11,39 | 11,60 | 10,93 | 11,00 | -4,01% | 1.780,00 |
| 21.10.2025 | 11,28 | 11,71 | 11,09 | 11,46 | 5,14% | 2.500,00 |
| 20.10.2025 | 11,13 | 11,30 | 10,86 | 10,90 | -3,71% | 1.995,00 |
| 17.10.2025 | 10,98 | 11,33 | 10,77 | 11,32 | 0,00% | 2.150,00 |
| 16.10.2025 | 11,49 | 11,63 | 10,96 | 11,32 | -2,33% | 535,00 |
| 15.10.2025 | 11,31 | 11,72 | 11,30 | 11,59 | 3,30% | 1.800,00 |
| 14.10.2025 | 11,22 | 11,43 | 10,88 | 11,22 | -0,88% | - |
| 13.10.2025 | 11,15 | 11,34 | 11,04 | 11,32 | 2,54% | 2.000,00 |
| 10.10.2025 | 11,34 | 11,46 | 10,88 | 11,04 | -1,87% | 700,00 |
| 09.10.2025 | 11,32 | 11,36 | 11,16 | 11,25 | -0,62% | - |
| 08.10.2025 | 11,48 | 11,52 | 11,22 | 11,32 | -0,88% | 2.500,00 |
| 07.10.2025 | 11,54 | 11,75 | 11,36 | 11,42 | -1,72% | 40,00 |
| 06.10.2025 | 11,60 | 11,89 | 11,53 | 11,62 | 2,29% | - |
| 03.10.2025 | 11,58 | 11,69 | 11,30 | 11,36 | -1,13% | 3.000,00 |
| 02.10.2025 | 12,51 | 12,65 | 11,27 | 11,49 | -8,23% | 600,00 |
| 01.10.2025 | 12,41 | 12,81 | 12,28 | 12,52 | 0,72% | 1.500,00 |
| 30.09.2025 | 12,98 | 13,21 | 12,37 | 12,43 | -5,04% | 2.410,00 |
| 29.09.2025 | 13,35 | 13,48 | 12,78 | 13,09 | -2,09% | 1.359,00 |
| 26.09.2025 | 13,46 | 13,83 | 13,36 | 13,37 | -1,62% | 400,00 |
| 25.09.2025 | 13,47 | 13,76 | 12,95 | 13,59 | 1,19% | - |
| 24.09.2025 | 13,20 | 13,58 | 12,83 | 13,43 | 2,83% | 350,00 |
| 23.09.2025 | 12,97 | 13,32 | 12,71 | 13,06 | 0,46% | 100,00 |
| 22.09.2025 | 12,22 | 13,07 | 11,98 | 13,00 | 6,38% | 6.188,00 |
| 19.09.2025 | 12,58 | 12,64 | 11,94 | 12,22 | -2,24% | - |
| 18.09.2025 | 11,96 | 12,66 | 11,86 | 12,50 | 3,65% | 250,00 |
| 17.09.2025 | 12,15 | 12,38 | 11,79 | 12,06 | -1,95% | 4.423,00 |
| 16.09.2025 | 11,57 | 12,35 | 11,54 | 12,30 | 5,58% | 4.000,00 |
| 15.09.2025 | 11,53 | 11,73 | 11,38 | 11,65 | -2,75% | 2.000,00 |
| 12.09.2025 | 11,99 | 12,02 | 11,90 | 11,98 | -0,42% | - |
| 11.09.2025 | 11,91 | 12,48 | 11,85 | 12,03 | -0,91% | 4.000,00 |
| 10.09.2025 | 11,88 | 12,20 | 11,72 | 12,14 | 3,14% | - |
| 09.09.2025 | 11,91 | 12,09 | 11,71 | 11,77 | -1,92% | - |
| 08.09.2025 | 12,24 | 12,31 | 11,76 | 12,00 | -0,99% | 2.010,00 |
| 05.09.2025 | 11,71 | 12,43 | 11,64 | 12,12 | 3,06% | 2.130,00 |
| 04.09.2025 | 12,41 | 12,60 | 11,48 | 11,76 | -5,01% | 1.050,00 |
| 03.09.2025 | 11,83 | 12,86 | 11,80 | 12,38 | 3,86% | 5.850,00 |
| 02.09.2025 | 11,56 | 12,02 | 11,16 | 11,92 | 3,03% | 2.152,00 |
| 01.09.2025 | 11,54 | 11,57 | 11,48 | 11,57 | -0,26% | 1.049,00 |
| 29.08.2025 | 11,66 | 11,92 | 11,38 | 11,60 | -0,68% | 2.500,00 |
| 28.08.2025 | 11,34 | 11,69 | 11,22 | 11,68 | 2,73% | 10,00 |
| 27.08.2025 | 11,34 | 11,64 | 11,34 | 11,37 | 0,09% | 4.000,00 |
| 26.08.2025 | 11,25 | 11,40 | 11,02 | 11,36 | 0,62% | - |
| 25.08.2025 | 11,02 | 11,55 | 11,02 | 11,29 | 0,98% | 1.542,00 |
| 22.08.2025 | 10,43 | 11,18 | 10,43 | 11,18 | 7,09% | 22.280,00 |
| 21.08.2025 | 10,39 | 10,48 | 10,20 | 10,44 | 0,77% | - |
| 20.08.2025 | 10,44 | 10,58 | 10,18 | 10,36 | -1,52% | 1.500,00 |
| 19.08.2025 | 10,66 | 10,71 | 10,36 | 10,52 | -1,13% | - |
| 18.08.2025 | 10,54 | 10,70 | 10,32 | 10,64 | 1,72% | 1.660,00 |
| 15.08.2025 | 10,39 | 10,64 | 10,20 | 10,46 | 0,97% | - |
| 14.08.2025 | 10,44 | 10,54 | 10,10 | 10,36 | -1,15% | 380,00 |
| 13.08.2025 | 10,18 | 10,56 | 10,17 | 10,48 | 2,54% | 300,00 |
| 12.08.2025 | 10,35 | 10,45 | 9,95 | 10,22 | -0,39% | - |
| 11.08.2025 | 10,14 | 10,61 | 10,11 | 10,26 | 1,18% | 508,00 |
| 08.08.2025 | 10,43 | 10,52 | 10,11 | 10,14 | -2,12% | - |
| 07.08.2025 | 10,07 | 10,48 | 10,01 | 10,36 | 3,76% | 425,00 |
| 06.08.2025 | 10,08 | 10,56 | 9,70 | 9,99 | -5,09% | 150,00 |
| 05.08.2025 | 10,81 | 10,90 | 10,40 | 10,52 | -1,87% | 2.200,00 |
| 04.08.2025 | 10,88 | 11,08 | 10,66 | 10,72 | 0,19% | 2.300,00 |
| 01.08.2025 | 11,21 | 11,25 | 10,63 | 10,70 | -5,14% | 2.300,00 |
| 31.07.2025 | 11,39 | 11,54 | 11,18 | 11,28 | -1,14% | - |
| 30.07.2025 | 11,36 | 11,48 | 11,22 | 11,41 | 0,88% | 3.630,00 |
| 29.07.2025 | 11,95 | 12,02 | 11,31 | 11,31 | -4,88% | 1.680,00 |
| 28.07.2025 | 11,98 | 12,28 | 11,80 | 11,89 | -0,25% | 4.660,00 |
| 25.07.2025 | 11,78 | 12,32 | 11,75 | 11,92 | 1,36% | 4.000,00 |
| 24.07.2025 | 11,69 | 11,79 | 11,38 | 11,76 | -1,18% | 2.972,00 |
| 23.07.2025 | 12,10 | 12,26 | 11,72 | 11,90 | -0,92% | 8.800,00 |
| 22.07.2025 | 11,78 | 12,38 | 11,65 | 12,01 | 2,47% | 4.500,00 |
| 21.07.2025 | 11,89 | 12,15 | 11,64 | 11,72 | -0,51% | 3.250,00 |
| 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 |