12,207€
0,17%
Echtzeit-Aktienkurs Rivian Automotive Inc.
Bid:
Ask:
Aktienkurse zur Rivian Automotive Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 25.05.2026 | 12,24 | 12,32 | 12,16 | 12,21 | -0,42% | 1.100,00 |
| 22.05.2026 | 12,23 | 12,41 | 12,14 | 12,26 | 0,57% | 21.600,00 |
| 21.05.2026 | 11,74 | 12,26 | 11,69 | 12,19 | 3,17% | 13.000,00 |
| 20.05.2026 | 11,16 | 11,84 | 11,02 | 11,81 | 6,46% | 4.716,00 |
| 19.05.2026 | 11,53 | 11,54 | 10,90 | 11,10 | -3,25% | 11.055,00 |
| 18.05.2026 | 11,89 | 12,01 | 11,30 | 11,47 | -3,55% | 19.911,00 |
| 15.05.2026 | 12,35 | 12,44 | 11,76 | 11,89 | -4,84% | 17.105,00 |
| 14.05.2026 | 12,26 | 12,69 | 12,15 | 12,50 | 2,44% | 2.400,00 |
| 13.05.2026 | 11,90 | 12,53 | 11,87 | 12,20 | 2,13% | 18.250,00 |
| 12.05.2026 | 12,01 | 12,08 | 11,64 | 11,94 | -0,13% | 10.694,00 |
| 11.05.2026 | 12,10 | 12,18 | 11,89 | 11,96 | -0,89% | 5.360,00 |
| 08.05.2026 | 12,11 | 12,24 | 11,77 | 12,07 | -0,26% | 20.308,00 |
| 07.05.2026 | 12,44 | 12,51 | 12,03 | 12,10 | -1,90% | 9.800,00 |
| 06.05.2026 | 12,52 | 12,84 | 12,29 | 12,33 | -1,18% | 5.300,00 |
| 05.05.2026 | 12,48 | 12,87 | 12,39 | 12,48 | 0,53% | 8.032,00 |
| 04.05.2026 | 12,90 | 13,05 | 12,30 | 12,41 | -11,15% | 7.862,00 |
| 30.04.2026 | 13,81 | 14,22 | 13,58 | 13,97 | 1,37% | 9.857,00 |
| 29.04.2026 | 13,88 | 13,95 | 13,57 | 13,78 | -0,04% | 2.085,00 |
| 28.04.2026 | 14,33 | 14,36 | 13,66 | 13,79 | -3,35% | 3.320,00 |
| 27.04.2026 | 14,09 | 14,45 | 14,03 | 14,27 | 1,10% | - |
| 24.04.2026 | 14,57 | 14,61 | 13,89 | 14,11 | -2,58% | - |
| 23.04.2026 | 15,11 | 15,21 | 14,33 | 14,48 | -5,10% | 4.355,00 |
| 22.04.2026 | 14,72 | 15,43 | 14,67 | 15,26 | 4,18% | 18.970,00 |
| 21.04.2026 | 14,43 | 14,85 | 14,33 | 14,65 | 2,09% | 12.880,00 |
| 20.04.2026 | 14,25 | 14,55 | 14,23 | 14,35 | -1,78% | - |
| 17.04.2026 | 14,44 | 15,03 | 14,37 | 14,61 | 1,67% | - |
| 16.04.2026 | 13,99 | 14,46 | 13,91 | 14,37 | 3,12% | 3.198,00 |
| 15.04.2026 | 13,61 | 13,95 | 13,49 | 13,94 | 3,07% | 1.260,00 |
| 14.04.2026 | 13,50 | 14,11 | 13,39 | 13,52 | -0,07% | 33.813,00 |
| 13.04.2026 | 13,11 | 13,58 | 12,97 | 13,53 | 3,13% | - |
| 10.04.2026 | 13,01 | 13,53 | 13,00 | 13,12 | 0,77% | - |
| 09.04.2026 | 12,92 | 13,17 | 12,73 | 13,02 | 0,39% | 2.827,00 |
| 08.04.2026 | 13,25 | 13,32 | 12,72 | 12,97 | 2,37% | 10.440,00 |
| 07.04.2026 | 13,21 | 13,25 | 12,48 | 12,67 | -5,09% | 442,00 |
| 02.04.2026 | 12,82 | 13,42 | 12,64 | 13,35 | 3,49% | - |
| 01.04.2026 | 13,06 | 13,59 | 12,85 | 12,90 | -1,00% | - |
| 31.03.2026 | 12,64 | 13,12 | 12,52 | 13,03 | 3,09% | 72.300,00 |
| 30.03.2026 | 12,88 | 13,07 | 12,44 | 12,64 | -1,79% | 1.205,00 |
| 27.03.2026 | 13,17 | 13,31 | 12,77 | 12,87 | -3,23% | 3.554,00 |
| 26.03.2026 | 13,48 | 13,60 | 13,11 | 13,30 | -1,48% | 1.870,00 |
| 25.03.2026 | 13,98 | 14,23 | 13,45 | 13,50 | -2,88% | 1.600,00 |
| 24.03.2026 | 13,56 | 13,97 | 13,30 | 13,90 | 2,51% | 4.500,00 |
| 23.03.2026 | 12,79 | 14,03 | 12,61 | 13,56 | 4,71% | 3.860,00 |
| 20.03.2026 | 14,02 | 14,11 | 12,84 | 12,95 | -6,97% | 26.692,00 |
| 19.03.2026 | 13,58 | 15,12 | 13,41 | 13,92 | 2,73% | 27.875,00 |
| 18.03.2026 | 13,75 | 13,93 | 13,48 | 13,55 | -1,02% | - |
| 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 |