9,800€
-12,50%
Echtzeit-Aktienkurs Rivian Automotive Inc.
Bid:
Ask:
Aktienkurse zur Rivian Automotive Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 14.11.2024 | 11,45 | 11,65 | 9,73 | 9,78 | -13,88% | 6.504,00 |
| 13.11.2024 | 11,30 | 12,40 | 10,70 | 11,35 | 14,07% | 12.227,00 |
| 12.11.2024 | 10,30 | 10,45 | 9,88 | 9,95 | -3,86% | 280,00 |
| 11.11.2024 | 9,78 | 10,55 | 9,65 | 10,35 | 4,81% | 370,00 |
| 08.11.2024 | 9,40 | 10,03 | 9,15 | 9,88 | 6,18% | 1.112,00 |
| 07.11.2024 | 9,08 | 9,48 | 9,05 | 9,30 | 2,76% | - |
| 06.11.2024 | 9,83 | 9,85 | 8,85 | 9,05 | -6,70% | 577,00 |
| 05.11.2024 | 9,45 | 9,70 | 9,33 | 9,70 | 2,65% | - |
| 04.11.2024 | 9,35 | 9,68 | 9,33 | 9,45 | 0,80% | - |
| 01.11.2024 | 9,25 | 9,63 | 9,25 | 9,38 | 0,54% | - |
| 31.10.2024 | 9,48 | 9,73 | 9,23 | 9,33 | -2,61% | - |
| 30.10.2024 | 9,55 | 9,75 | 9,48 | 9,58 | -1,03% | 200,00 |
| 29.10.2024 | 10,08 | 10,10 | 9,53 | 9,68 | -3,49% | 444,00 |
| 28.10.2024 | 9,73 | 10,25 | 9,68 | 10,03 | 3,35% | 3.785,00 |
| 25.10.2024 | 9,63 | 9,83 | 9,55 | 9,70 | 0,78% | 5.400,00 |
| 24.10.2024 | 9,58 | 10,03 | 9,48 | 9,63 | 2,39% | - |
| 23.10.2024 | 9,63 | 9,80 | 9,30 | 9,40 | -3,09% | 200,00 |
| 22.10.2024 | 9,28 | 9,78 | 9,18 | 9,70 | 4,58% | 900,00 |
| 21.10.2024 | 9,30 | 9,38 | 9,18 | 9,28 | 0,27% | 256,00 |
| 18.10.2024 | 9,20 | 9,48 | 9,20 | 9,25 | -1,07% | 1.040,00 |
| 17.10.2024 | 9,40 | 9,50 | 9,18 | 9,35 | -0,80% | - |
| 16.10.2024 | 9,33 | 9,45 | 9,30 | 9,43 | 1,07% | 3.500,00 |
| 15.10.2024 | 9,53 | 9,60 | 9,28 | 9,33 | -1,84% | 1.520,00 |
| 14.10.2024 | 9,48 | 9,68 | 9,40 | 9,50 | -0,78% | 420,00 |
| 11.10.2024 | 9,43 | 9,68 | 9,23 | 9,58 | 2,13% | - |
| 10.10.2024 | 9,55 | 9,63 | 9,33 | 9,38 | -1,83% | 2.000,00 |
| 09.10.2024 | 9,45 | 10,00 | 9,45 | 9,55 | 0,00% | 7.800,00 |
| 08.10.2024 | 9,55 | 9,83 | 9,38 | 9,55 | 0,00% | 240,00 |
| 07.10.2024 | 9,53 | 9,63 | 9,33 | 9,55 | 0,26% | 2.380,00 |
| 04.10.2024 | 9,78 | 9,90 | 8,85 | 9,53 | -2,56% | 2.210,00 |
| 03.10.2024 | 9,65 | 9,80 | 9,33 | 9,78 | 1,56% | - |
| 02.10.2024 | 9,53 | 9,80 | 9,25 | 9,63 | 1,85% | 200,00 |
| 01.10.2024 | 10,10 | 10,25 | 9,43 | 9,45 | -5,97% | - |
| 30.09.2024 | 10,35 | 10,40 | 9,98 | 10,05 | -2,90% | - |
| 27.09.2024 | 10,05 | 10,65 | 10,05 | 10,35 | 3,24% | 200,00 |
| 26.09.2024 | 10,00 | 10,30 | 9,80 | 10,03 | 1,01% | - |
| 25.09.2024 | 10,55 | 10,65 | 9,88 | 9,93 | -6,37% | - |
| 24.09.2024 | 10,70 | 10,85 | 10,50 | 10,60 | -1,40% | - |
| 23.09.2024 | 10,60 | 10,95 | 10,25 | 10,75 | 2,87% | 2.075,00 |
| 20.09.2024 | 11,85 | 11,90 | 10,45 | 10,45 | -11,06% | 600,00 |
| 19.09.2024 | 11,80 | 12,25 | 11,70 | 11,75 | 1,29% | 600,00 |
| 18.09.2024 | 11,85 | 12,15 | 11,55 | 11,60 | -1,69% | 760,00 |
| 17.09.2024 | 12,00 | 12,15 | 11,75 | 11,80 | -0,42% | - |
| 16.09.2024 | 12,20 | 12,25 | 11,85 | 11,85 | -2,47% | 750,00 |
| 13.09.2024 | 12,45 | 12,65 | 12,05 | 12,15 | -1,62% | 450,00 |
| 12.09.2024 | 12,60 | 12,70 | 12,25 | 12,35 | -2,37% | - |
| 11.09.2024 | 11,85 | 12,65 | 11,75 | 12,65 | 5,86% | 36,00 |
| 10.09.2024 | 11,90 | 12,25 | 11,65 | 11,95 | 0,84% | - |
| 09.09.2024 | 12,05 | 12,40 | 11,75 | 11,85 | -0,42% | - |
| 06.09.2024 | 12,35 | 12,65 | 11,85 | 11,90 | -4,03% | - |
| 05.09.2024 | 11,90 | 12,60 | 11,90 | 12,40 | 3,77% | 255,00 |
| 04.09.2024 | 11,90 | 12,45 | 11,75 | 11,95 | 0,00% | - |
| 03.09.2024 | 12,70 | 12,85 | 11,85 | 11,95 | -5,91% | - |
| 02.09.2024 | 12,70 | 12,70 | 12,70 | 12,70 | -0,39% | - |
| 30.08.2024 | 12,80 | 12,95 | 12,45 | 12,75 | 1,19% | - |
| 29.08.2024 | 12,35 | 13,20 | 12,25 | 12,60 | 1,20% | - |
| 28.08.2024 | 13,00 | 13,05 | 12,25 | 12,45 | -3,86% | - |
| 27.08.2024 | 12,85 | 13,05 | 12,45 | 12,95 | 0,78% | - |
| 26.08.2024 | 12,35 | 13,15 | 12,30 | 12,85 | 3,21% | - |
| 23.08.2024 | 11,60 | 12,55 | 11,60 | 12,45 | 7,79% | 15,00 |
| 22.08.2024 | 11,80 | 11,85 | 11,50 | 11,55 | -1,70% | 380,00 |
| 21.08.2024 | 11,85 | 12,00 | 11,55 | 11,75 | -0,84% | 625,00 |
| 20.08.2024 | 12,10 | 12,35 | 11,85 | 11,85 | -2,87% | - |
| 19.08.2024 | 12,05 | 12,25 | 11,90 | 12,20 | 2,09% | 4.300,00 |
| 16.08.2024 | 12,50 | 12,75 | 11,85 | 11,95 | -4,78% | 100,00 |
| 15.08.2024 | 12,00 | 12,85 | 11,75 | 12,55 | 4,15% | 1.640,00 |
| 14.08.2024 | 12,35 | 12,45 | 11,95 | 12,05 | -2,43% | 200,00 |
| 13.08.2024 | 12,30 | 12,65 | 12,15 | 12,35 | 0,82% | - |
| 12.08.2024 | 12,90 | 13,05 | 12,25 | 12,25 | -4,30% | - |
| 09.08.2024 | 13,50 | 13,80 | 12,65 | 12,80 | -4,83% | 75,00 |
| 08.08.2024 | 12,40 | 14,05 | 12,35 | 13,45 | 6,32% | 50,00 |
| 07.08.2024 | 12,60 | 13,45 | 12,15 | 12,65 | -6,64% | 1.530,00 |
| 06.08.2024 | 14,00 | 14,35 | 13,25 | 13,55 | 1,50% | - |
| 05.08.2024 | 12,80 | 13,75 | 11,55 | 13,35 | -1,11% | 725,00 |
| 02.08.2024 | 14,15 | 14,15 | 13,05 | 13,50 | -4,59% | 260,00 |
| 01.08.2024 | 15,20 | 15,30 | 13,85 | 14,15 | -6,60% | 750,00 |
| 31.07.2024 | 15,05 | 15,75 | 15,05 | 15,15 | 1,00% | - |
| 30.07.2024 | 15,05 | 15,45 | 14,95 | 15,00 | -0,33% | 8.202,00 |
| 29.07.2024 | 15,00 | 15,35 | 14,80 | 15,05 | 0,67% | 261,00 |
| 26.07.2024 | 14,90 | 15,55 | 14,80 | 14,95 | -0,33% | 10,00 |
| 25.07.2024 | 15,00 | 15,60 | 14,50 | 15,00 | 0,00% | - |
| 24.07.2024 | 15,60 | 15,80 | 14,80 | 15,00 | -7,12% | 3.500,00 |
| 23.07.2024 | 15,80 | 16,15 | 15,25 | 16,15 | 2,22% | 620,00 |
| 22.07.2024 | 15,25 | 16,05 | 14,95 | 15,80 | 2,60% | 159,00 |
| 19.07.2024 | 15,70 | 15,70 | 15,00 | 15,40 | -0,65% | 100,00 |
| 18.07.2024 | 15,75 | 16,05 | 15,05 | 15,50 | -1,59% | 2.500,00 |
| 17.07.2024 | 16,25 | 16,95 | 15,55 | 15,75 | -4,26% | 420,00 |
| 16.07.2024 | 16,10 | 16,85 | 15,85 | 16,45 | 2,49% | 2.670,00 |
| 15.07.2024 | 16,80 | 17,05 | 15,60 | 16,05 | -3,31% | 3.104,00 |
| 12.07.2024 | 15,35 | 17,30 | 15,20 | 16,60 | 7,79% | 1.106,00 |
| 11.07.2024 | 15,35 | 15,85 | 14,90 | 15,40 | 1,65% | 515,00 |
| 10.07.2024 | 14,55 | 15,45 | 14,30 | 15,15 | 4,12% | 1.300,00 |
| 09.07.2024 | 14,35 | 14,95 | 14,15 | 14,55 | 1,75% | 1.940,00 |
| 08.07.2024 | 13,55 | 14,55 | 13,45 | 14,30 | 5,15% | 350,00 |
| 05.07.2024 | 13,55 | 13,70 | 12,95 | 13,60 | 0,37% | 554,00 |
| 04.07.2024 | 13,55 | 13,70 | 13,30 | 13,55 | -0,37% | 3.728,00 |
| 03.07.2024 | 13,85 | 14,20 | 13,50 | 13,60 | -2,16% | 1.760,00 |
| 02.07.2024 | 12,95 | 14,10 | 12,85 | 13,90 | 6,92% | 87,00 |
| 01.07.2024 | 12,40 | 13,50 | 12,35 | 13,00 | 4,00% | 1.366,00 |
| 28.06.2024 | 13,50 | 14,10 | 12,30 | 12,50 | -7,41% | 1.095,00 |