11,043€
0,30%
Echtzeit-Aktienkurs Rivian Automotive
Bid:
Ask:
Aktienkurse zur Rivian Automotive Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 20.10.2026 | 11,00 | 11,17 | 10,88 | 11,04 | 0,30% | 8.600,00 |
| 19.10.2026 | 11,17 | 11,25 | 10,84 | 11,01 | -0,59% | 5.260,00 |
| 16.10.2026 | 11,66 | 11,72 | 11,01 | 11,08 | -4,66% | 2.100,00 |
| 15.10.2026 | 11,45 | 11,73 | 11,18 | 11,62 | 0,10% | 1.625,00 |
| 14.10.2026 | 12,00 | 12,03 | 11,52 | 11,60 | -3,06% | 6.899,00 |
| 13.10.2026 | 12,12 | 12,21 | 11,94 | 11,97 | -1,43% | 14.100,00 |
| 12.10.2026 | 12,49 | 12,51 | 12,09 | 12,14 | -2,61% | 18.169,00 |
| 09.10.2026 | 12,77 | 12,89 | 12,35 | 12,47 | -2,40% | 15.763,00 |
| 08.10.2026 | 12,82 | 12,82 | 12,50 | 12,78 | -0,08% | 3.600,00 |
| 07.10.2026 | 12,87 | 13,02 | 12,61 | 12,79 | -0,82% | 6.500,00 |
| 06.10.2026 | 13,02 | 13,18 | 12,82 | 12,89 | -0,95% | 48.000,00 |
| 05.10.2026 | 12,77 | 13,02 | 12,63 | 13,02 | 2,46% | 27.553,00 |
| 02.10.2026 | 13,16 | 13,62 | 12,39 | 12,70 | -3,35% | 63.000,00 |
| 01.10.2026 | 13,24 | 13,33 | 12,92 | 13,14 | -0,42% | 27.200,00 |
| 30.09.2026 | 13,30 | 13,44 | 13,08 | 13,20 | -0,08% | 26.000,00 |
| 29.09.2026 | 13,05 | 13,52 | 12,96 | 13,21 | 1,49% | 37.800,00 |
| 28.09.2026 | 13,52 | 13,53 | 12,98 | 13,01 | -3,99% | 21.100,00 |
| 25.09.2026 | 13,45 | 13,70 | 13,32 | 13,56 | 0,89% | 16.600,00 |
| 24.09.2026 | 13,16 | 13,68 | 13,02 | 13,44 | 1,88% | 16.000,00 |
| 23.09.2026 | 13,26 | 13,29 | 13,00 | 13,19 | -0,24% | 17.200,00 |
| 22.09.2026 | 13,41 | 13,67 | 13,18 | 13,22 | -1,29% | 14.000,00 |
| 21.09.2026 | 13,17 | 13,62 | 13,16 | 13,39 | 2,72% | 21.500,00 |
| 18.09.2026 | 13,51 | 13,64 | 13,00 | 13,04 | -2,80% | 18.560,00 |
| 17.09.2026 | 13,37 | 14,01 | 13,30 | 13,41 | 0,99% | 26.500,00 |
| 16.09.2026 | 13,57 | 13,62 | 12,94 | 13,28 | -1,20% | 13.000,00 |
| 15.09.2026 | 13,67 | 13,77 | 13,26 | 13,44 | -2,26% | 11.900,00 |
| 14.09.2026 | 13,72 | 14,06 | 13,62 | 13,76 | -0,53% | 19.200,00 |
| 11.09.2026 | 14,04 | 14,47 | 13,81 | 13,83 | 0,00% | 1.200,00 |
| 10.09.2026 | 13,80 | 14,10 | 13,42 | 13,83 | 0,57% | - |
| 09.09.2026 | 13,89 | 14,07 | 13,70 | 13,75 | -1,09% | 2.250,00 |
| 08.09.2026 | 13,50 | 14,01 | 13,44 | 13,90 | 3,22% | 10.250,00 |
| 07.09.2026 | 13,47 | 13,52 | 13,45 | 13,47 | -0,66% | 2.650,00 |
| 04.09.2026 | 13,62 | 13,77 | 13,39 | 13,56 | -0,95% | 4.396,00 |
| 03.09.2026 | 13,47 | 13,81 | 13,42 | 13,69 | 1,55% | 11.370,00 |
| 02.09.2026 | 13,38 | 13,61 | 13,28 | 13,48 | 0,54% | 2.960,00 |
| 01.09.2026 | 13,84 | 13,86 | 13,26 | 13,40 | -3,14% | 10.940,00 |
| 31.08.2026 | 13,79 | 14,16 | 13,68 | 13,84 | -0,22% | 9.000,00 |
| 28.08.2026 | 14,27 | 14,59 | 13,48 | 13,87 | -3,76% | 10.500,00 |
| 27.08.2026 | 14,12 | 14,54 | 14,01 | 14,41 | 2,85% | 752,00 |
| 26.08.2026 | 14,33 | 14,39 | 13,67 | 14,01 | -2,26% | - |
| 25.08.2026 | 14,29 | 14,70 | 14,15 | 14,34 | 0,81% | 588,00 |
| 24.08.2026 | 14,52 | 14,97 | 14,22 | 14,22 | -1,93% | 9.200,00 |
| 21.08.2026 | 13,65 | 14,68 | 13,65 | 14,50 | 5,72% | 8.695,00 |
| 20.08.2026 | 13,44 | 13,86 | 13,24 | 13,72 | 1,77% | - |
| 19.08.2026 | 12,76 | 13,48 | 12,73 | 13,48 | 5,50% | 3.042,00 |
| 18.08.2026 | 12,86 | 12,89 | 12,44 | 12,77 | -0,61% | 3.979,00 |
| 17.08.2026 | 13,27 | 13,27 | 12,72 | 12,85 | -3,22% | 3.747,00 |
| 14.08.2026 | 13,75 | 13,76 | 13,25 | 13,28 | -3,19% | 11.488,00 |
| 13.08.2026 | 13,86 | 13,96 | 13,64 | 13,72 | -0,88% | - |
| 12.08.2026 | 14,16 | 14,33 | 13,76 | 13,84 | -2,43% | - |
| 11.08.2026 | 14,13 | 14,28 | 13,81 | 14,18 | -0,10% | 7.932,00 |
| 10.08.2026 | 13,94 | 14,26 | 13,78 | 14,20 | 2,56% | - |
| 07.08.2026 | 13,37 | 13,98 | 13,37 | 13,84 | 3,72% | 3.027,00 |
| 06.08.2026 | 13,50 | 13,77 | 13,28 | 13,35 | -0,90% | 108,00 |
| 05.08.2026 | 13,74 | 13,87 | 13,26 | 13,47 | -1,56% | 18.324,00 |
| 04.08.2026 | 13,53 | 13,84 | 13,37 | 13,68 | 2,57% | 360,00 |
| 03.08.2026 | 13,40 | 13,71 | 13,11 | 13,34 | 1,05% | 24.514,00 |
| 31.07.2026 | 14,95 | 15,38 | 13,17 | 13,20 | -9,36% | 23.325,00 |
| 30.07.2026 | 14,29 | 14,64 | 14,06 | 14,57 | 2,29% | 9.998,00 |
| 29.07.2026 | 14,45 | 14,87 | 14,17 | 14,24 | -2,38% | 7.000,00 |
| 28.07.2026 | 14,52 | 14,67 | 13,97 | 14,59 | 0,67% | 1.532,00 |
| 27.07.2026 | 14,30 | 14,75 | 14,24 | 14,49 | 3,98% | 1.750,00 |
| 24.07.2026 | 14,47 | 14,60 | 13,81 | 13,94 | -3,74% | 210,00 |
| 23.07.2026 | 14,96 | 15,14 | 14,38 | 14,48 | -3,81% | 884,00 |
| 22.07.2026 | 15,57 | 15,70 | 14,90 | 15,05 | -3,13% | 3.300,00 |
| 21.07.2026 | 15,16 | 15,56 | 15,02 | 15,54 | 2,83% | - |
| 20.07.2026 | 15,21 | 15,74 | 14,96 | 15,11 | -0,18% | - |
| 17.07.2026 | 14,76 | 15,29 | 14,48 | 15,14 | 2,84% | 5.744,00 |
| 16.07.2026 | 15,64 | 15,67 | 14,51 | 14,72 | -5,12% | 2.683,00 |
| 15.07.2026 | 15,30 | 16,42 | 15,29 | 15,51 | 1,09% | 1.260,00 |
| 14.07.2026 | 15,13 | 15,37 | 14,63 | 15,35 | 0,89% | 2.400,00 |
| 13.07.2026 | 15,29 | 15,58 | 14,77 | 15,21 | -0,85% | 7.000,00 |
| 10.07.2026 | 15,87 | 16,45 | 15,32 | 15,34 | -3,34% | - |
| 09.07.2026 | 14,59 | 15,94 | 14,36 | 15,87 | 8,91% | - |
| 08.07.2026 | 14,23 | 14,69 | 13,54 | 14,57 | 0,61% | - |
| 07.07.2026 | 15,88 | 16,32 | 14,46 | 14,49 | -17,68% | 2.232,00 |
| 06.07.2026 | 16,27 | 17,65 | 16,15 | 17,60 | 8,21% | 23.491,00 |
| 03.07.2026 | 16,25 | 16,43 | 15,90 | 16,26 | -0,01% | 5.799,00 |
| 02.07.2026 | 14,93 | 17,25 | 14,93 | 16,26 | 7,67% | 15.450,00 |
| 01.07.2026 | 15,18 | 15,64 | 15,00 | 15,10 | -1,42% | 5.000,00 |
| 30.06.2026 | 14,71 | 15,36 | 14,44 | 15,32 | 3,93% | 5.100,00 |
| 29.06.2026 | 13,80 | 14,77 | 13,66 | 14,74 | 7,24% | 15.780,00 |
| 26.06.2026 | 13,01 | 13,80 | 12,75 | 13,75 | 6,79% | 10.128,00 |
| 25.06.2026 | 13,06 | 13,08 | 12,62 | 12,87 | 0,52% | 19.500,00 |
| 24.06.2026 | 13,14 | 13,45 | 12,64 | 12,81 | -1,81% | 4.360,00 |
| 23.06.2026 | 13,14 | 13,42 | 12,99 | 13,04 | -1,23% | 5.368,00 |
| 22.06.2026 | 14,24 | 14,35 | 13,20 | 13,21 | -7,07% | 1.584,00 |
| 19.06.2026 | 14,35 | 14,37 | 14,21 | 14,21 | -0,62% | 1.350,00 |
| 18.06.2026 | 14,28 | 14,46 | 13,98 | 14,30 | -0,35% | - |
| 17.06.2026 | 13,70 | 14,65 | 13,70 | 14,35 | 4,47% | - |
| 16.06.2026 | 14,34 | 14,42 | 13,55 | 13,74 | -4,76% | 257,00 |
| 15.06.2026 | 14,65 | 14,77 | 14,26 | 14,42 | -0,46% | - |
| 12.06.2026 | 13,49 | 14,50 | 13,34 | 14,49 | 7,83% | 1.025,00 |
| 11.06.2026 | 12,96 | 13,51 | 12,57 | 13,44 | 5,54% | - |
| 10.06.2026 | 13,58 | 13,65 | 12,70 | 12,73 | -6,67% | 1.480,00 |
| 09.06.2026 | 14,68 | 14,85 | 13,22 | 13,64 | -6,56% | 1.576,00 |
| 08.06.2026 | 14,25 | 15,24 | 14,15 | 14,60 | 2,78% | - |
| 05.06.2026 | 15,61 | 15,62 | 14,09 | 14,20 | -8,50% | 65.270,00 |
| 04.06.2026 | 15,43 | 15,96 | 15,29 | 15,52 | -0,23% | 6.201,00 |
| 03.06.2026 | 14,78 | 15,87 | 14,62 | 15,56 | 4,94% | 340,00 |