13,670€
0,22%
Echtzeit-Aktienkurs Rivian Automotive Inc.
Bid:
Ask:
Aktienkurse zur Rivian Automotive Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 18.03.2026 | 13,75 | 13,83 | 13,70 | 13,76 | 0,51% | - |
| 17.03.2026 | 13,26 | 13,92 | 13,24 | 13,69 | 3,17% | - |
| 16.03.2026 | 13,15 | 13,44 | 12,94 | 13,27 | 1,84% | - |
| 13.03.2026 | 13,36 | 13,54 | 12,96 | 13,03 | -2,40% | - |
| 12.03.2026 | 14,27 | 14,57 | 13,24 | 13,35 | -7,23% | 460,00 |
| 11.03.2026 | 14,35 | 14,56 | 13,95 | 14,39 | 0,70% | 705,00 |
| 10.03.2026 | 13,57 | 15,10 | 13,57 | 14,29 | 5,07% | 500,00 |
| 09.03.2026 | 13,08 | 13,73 | 12,92 | 13,60 | 2,80% | - |
| 06.03.2026 | 13,10 | 13,46 | 12,82 | 13,23 | 1,07% | 1.500,00 |
| 05.03.2026 | 12,86 | 13,17 | 12,49 | 13,09 | 2,03% | - |
| 04.03.2026 | 12,88 | 13,18 | 12,76 | 12,83 | -1,46% | 20.630,00 |
| 03.03.2026 | 12,79 | 13,45 | 12,56 | 13,02 | 1,40% | 300,00 |
| 02.03.2026 | 12,85 | 13,01 | 12,49 | 12,84 | -1,31% | 16.925,00 |
| 27.02.2026 | 13,10 | 13,26 | 12,64 | 13,01 | -2,03% | 1.350,00 |
| 26.02.2026 | 12,98 | 13,38 | 12,83 | 13,28 | 2,79% | - |
| 25.02.2026 | 12,88 | 13,32 | 12,86 | 12,92 | 0,47% | 2.150,00 |
| 24.02.2026 | 12,67 | 13,04 | 12,52 | 12,86 | 1,26% | 19.254,00 |
| 23.02.2026 | 12,84 | 13,00 | 12,47 | 12,70 | -2,16% | - |
| 20.02.2026 | 13,26 | 13,32 | 12,75 | 12,98 | -1,96% | 3.160,00 |
| 19.02.2026 | 13,72 | 13,81 | 12,82 | 13,24 | -3,43% | 6.775,00 |
| 18.02.2026 | 13,93 | 14,46 | 13,64 | 13,71 | -1,44% | 4.205,00 |
| 17.02.2026 | 14,82 | 14,91 | 13,83 | 13,91 | -6,58% | 6.454,00 |
| 16.02.2026 | 14,80 | 14,93 | 14,54 | 14,89 | -0,33% | - |
| 13.02.2026 | 13,37 | 15,55 | 13,36 | 14,94 | 27,26% | 18.084,00 |
| 12.02.2026 | 12,46 | 12,58 | 11,74 | 11,74 | -5,48% | 25.500,00 |
| 11.02.2026 | 12,68 | 12,85 | 12,06 | 12,42 | -1,27% | - |
| 10.02.2026 | 12,36 | 13,10 | 12,36 | 12,58 | 1,86% | 4.900,00 |
| 09.02.2026 | 12,58 | 12,68 | 12,03 | 12,35 | -1,20% | 960,00 |
| 06.02.2026 | 11,47 | 12,68 | 11,41 | 12,50 | 7,57% | 26.215,00 |
| 05.02.2026 | 12,22 | 12,23 | 11,53 | 11,62 | -4,60% | 780,00 |
| 04.02.2026 | 12,15 | 12,40 | 11,95 | 12,18 | 0,16% | 40.800,00 |
| 03.02.2026 | 12,31 | 12,54 | 11,79 | 12,16 | -0,65% | 3.750,00 |
| 02.02.2026 | 12,10 | 12,52 | 12,08 | 12,24 | -1,29% | 102.768,00 |
| 30.01.2026 | 12,81 | 12,82 | 12,24 | 12,40 | -2,29% | 35.020,00 |
| 29.01.2026 | 12,70 | 13,01 | 12,49 | 12,69 | -0,24% | - |
| 28.01.2026 | 12,75 | 12,98 | 12,68 | 12,72 | 0,47% | - |
| 27.01.2026 | 13,29 | 13,36 | 12,62 | 12,66 | -4,60% | 17.560,00 |
| 26.01.2026 | 13,30 | 13,62 | 13,12 | 13,27 | -1,12% | 8.000,00 |
| 23.01.2026 | 13,95 | 14,03 | 13,36 | 13,42 | -3,45% | 43.300,00 |
| 22.01.2026 | 14,21 | 14,48 | 13,82 | 13,90 | -1,21% | 3.420,00 |
| 21.01.2026 | 13,84 | 14,25 | 13,76 | 14,07 | 2,25% | 460,00 |
| 20.01.2026 | 14,02 | 14,05 | 13,54 | 13,76 | -2,62% | 4.675,00 |
| 19.01.2026 | 14,21 | 14,21 | 14,13 | 14,13 | -1,60% | 30.042,00 |
| 16.01.2026 | 14,82 | 14,86 | 14,30 | 14,36 | -2,38% | 4.748,00 |
| 15.01.2026 | 14,99 | 15,19 | 14,56 | 14,71 | -2,13% | - |
| 14.01.2026 | 15,64 | 15,80 | 14,66 | 15,03 | -7,28% | 23.017,00 |
| 13.01.2026 | 16,42 | 16,49 | 16,03 | 16,21 | -1,28% | 1.600,00 |
| 12.01.2026 | 16,43 | 16,66 | 15,84 | 16,42 | -0,67% | 14.130,00 |
| 09.01.2026 | 17,08 | 17,32 | 16,37 | 16,53 | -3,16% | 5.559,00 |
| 08.01.2026 | 17,18 | 17,96 | 16,92 | 17,07 | -0,64% | 204,00 |
| 07.01.2026 | 16,70 | 17,62 | 16,00 | 17,18 | 2,87% | 20.615,00 |
| 06.01.2026 | 16,65 | 17,18 | 16,16 | 16,70 | -0,48% | 124.425,00 |
| 05.01.2026 | 16,66 | 17,10 | 16,42 | 16,78 | 1,39% | 18.560,00 |
| 02.01.2026 | 17,13 | 17,66 | 16,13 | 16,55 | -4,34% | 4.343,00 |
| 30.12.2025 | 17,55 | 17,63 | 17,30 | 17,30 | -1,70% | 20,00 |
| 29.12.2025 | 17,75 | 17,90 | 17,26 | 17,60 | -1,07% | - |
| 23.12.2025 | 18,43 | 18,57 | 17,58 | 17,79 | -5,97% | 1.659,00 |
| 22.12.2025 | 19,15 | 19,59 | 18,40 | 18,92 | -1,51% | 17,00 |
| 19.12.2025 | 17,60 | 19,33 | 16,97 | 19,21 | 20,51% | 30,00 |
| 18.12.2025 | 15,30 | 17,34 | 15,26 | 15,94 | 5,01% | 202,00 |
| 17.12.2025 | 15,26 | 15,68 | 15,18 | 15,18 | -0,72% | - |
| 16.12.2025 | 15,57 | 16,08 | 15,01 | 15,29 | -4,44% | - |
| 15.12.2025 | 16,13 | 16,72 | 15,64 | 16,00 | 1,91% | 100,00 |
| 12.12.2025 | 14,16 | 16,72 | 14,06 | 15,70 | 12,30% | 290,00 |
| 11.12.2025 | 14,85 | 15,09 | 13,41 | 13,98 | -9,10% | 1.400,00 |
| 10.12.2025 | 15,26 | 15,80 | 15,06 | 15,38 | 0,85% | 90,00 |
| 09.12.2025 | 15,12 | 15,29 | 14,95 | 15,25 | 2,90% | - |
| 08.12.2025 | 15,35 | 15,35 | 14,67 | 14,82 | -4,94% | 2.860,00 |
| 05.12.2025 | 15,49 | 15,94 | 15,39 | 15,59 | 0,58% | 1.600,00 |
| 04.12.2025 | 15,04 | 15,60 | 14,88 | 15,50 | 3,13% | 210,00 |
| 03.12.2025 | 14,89 | 15,33 | 14,48 | 15,03 | 0,60% | 850,00 |
| 02.12.2025 | 14,79 | 15,23 | 14,67 | 14,94 | 0,20% | 48,00 |
| 01.12.2025 | 14,21 | 15,31 | 14,13 | 14,91 | 2,40% | 335,00 |
| 28.11.2025 | 14,07 | 14,71 | 14,05 | 14,56 | 2,54% | 1.200,00 |
| 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 |