10,430$
2,96%
Echtzeit-Aktienkurs RIVIAN AUTOMOT.A DL-,0001
Bid:
Ask:
Aktienkurse zur RIVIAN AUTOMOT.A DL-,0001 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 17.05.2024 | 10,07 | 10,51 | 9,89 | 10,50 | 3,65% | 23.671.571,00 |
| 16.05.2024 | 10,24 | 10,41 | 10,08 | 10,13 | -0,69% | 32.312.093,00 |
| 15.05.2024 | 11,06 | 11,14 | 10,14 | 10,20 | -8,85% | 60.834.414,00 |
| 14.05.2024 | 11,48 | 12,13 | 11,11 | 11,19 | 2,66% | 60.183.075,00 |
| 13.05.2024 | 10,04 | 11,19 | 10,03 | 10,90 | 9,11% | 64.498.141,00 |
| 10.05.2024 | 10,20 | 10,41 | 9,84 | 9,99 | -2,25% | 32.543.759,00 |
| 09.05.2024 | 10,25 | 10,47 | 10,04 | 10,22 | -0,49% | 30.967.571,00 |
| 08.05.2024 | 9,51 | 10,28 | 9,25 | 10,27 | 0,20% | 67.231.914,00 |
| 07.05.2024 | 11,14 | 11,22 | 10,07 | 10,25 | -0,77% | 87.942.279,00 |
| 06.05.2024 | 10,20 | 10,50 | 10,08 | 10,33 | 2,58% | 29.777.881,00 |
| 03.05.2024 | 10,13 | 10,41 | 9,90 | 10,07 | 2,44% | 47.151.951,00 |
| 02.05.2024 | 9,42 | 10,13 | 9,22 | 9,83 | 6,73% | 54.417.308,00 |
| 01.05.2024 | 8,85 | 9,55 | 8,84 | 9,21 | 3,48% | 26.416.636,00 |
| 30.04.2024 | 9,11 | 9,20 | 8,90 | 8,90 | -5,12% | 19.595.072,00 |
| 29.04.2024 | 9,21 | 9,41 | 9,02 | 9,38 | 3,76% | 30.355.987,00 |
| 26.04.2024 | 8,55 | 9,04 | 8,50 | 9,04 | 6,10% | 28.226.128,00 |
| 25.04.2024 | 8,62 | 8,71 | 8,46 | 8,52 | -3,62% | 21.487.034,00 |
| 24.04.2024 | 9,16 | 9,20 | 8,69 | 8,84 | -2,21% | 34.161.139,00 |
| 23.04.2024 | 8,72 | 9,24 | 8,69 | 9,04 | 2,85% | 32.632.979,00 |
| 22.04.2024 | 8,46 | 8,86 | 8,32 | 8,79 | 1,85% | 33.716.104,00 |
| 19.04.2024 | 8,66 | 8,89 | 8,57 | 8,63 | -2,27% | 26.728.624,00 |
| 18.04.2024 | 8,70 | 9,08 | 8,38 | 8,83 | 1,03% | 30.768.718,00 |
| 17.04.2024 | 8,75 | 9,01 | 8,73 | 8,74 | 0,34% | 32.144.182,00 |
| 16.04.2024 | 8,37 | 8,87 | 8,26 | 8,71 | 3,69% | 49.629.350,00 |
| 15.04.2024 | 9,12 | 9,17 | 8,32 | 8,40 | -8,00% | 80.821.907,00 |
| 12.04.2024 | 9,48 | 9,51 | 9,08 | 9,13 | -4,60% | 57.909.457,00 |
| 11.04.2024 | 10,25 | 10,30 | 9,38 | 9,57 | -6,77% | 79.256.131,00 |
| 10.04.2024 | 10,25 | 10,42 | 10,11 | 10,27 | -3,43% | 28.297.843,00 |
| 09.04.2024 | 10,45 | 10,69 | 10,39 | 10,63 | 1,72% | 26.039.888,00 |
| 08.04.2024 | 10,19 | 10,50 | 10,16 | 10,45 | 3,47% | 27.530.050,00 |
| 05.04.2024 | 10,11 | 10,37 | 10,01 | 10,10 | -0,39% | 37.404.440,00 |
| 04.04.2024 | 10,63 | 10,71 | 10,13 | 10,14 | -3,84% | 39.249.882,00 |
| 03.04.2024 | 10,46 | 10,80 | 10,37 | 10,55 | 0,43% | 32.020.955,00 |
| 02.04.2024 | 10,77 | 10,80 | 10,26 | 10,50 | -5,36% | 41.229.329,00 |
| 01.04.2024 | 10,99 | 11,13 | 10,78 | 11,10 | 1,32% | 22.008.714,00 |
| 28.03.2024 | 10,88 | 11,50 | 10,88 | 10,95 | -0,36% | 43.231.891,00 |
| 27.03.2024 | 10,64 | 11,07 | 10,48 | 10,99 | 4,47% | 34.621.900,00 |
| 26.03.2024 | 10,85 | 11,04 | 10,50 | 10,52 | -1,22% | 31.327.947,00 |
| 25.03.2024 | 10,66 | 11,13 | 10,36 | 10,65 | -1,39% | 50.279.846,00 |
| 22.03.2024 | 11,02 | 11,07 | 10,71 | 10,80 | -3,31% | 29.143.119,00 |
| 21.03.2024 | 11,40 | 11,42 | 11,08 | 11,17 | -1,69% | 25.028.593,00 |
| 20.03.2024 | 11,20 | 11,46 | 10,96 | 11,36 | 0,91% | 30.781.833,00 |
| 19.03.2024 | 11,16 | 11,38 | 10,97 | 11,26 | -1,23% | 28.473.126,00 |
| 18.03.2024 | 11,19 | 11,56 | 10,76 | 11,40 | 3,26% | 38.661.155,00 |
| 15.03.2024 | 11,01 | 11,29 | 10,87 | 11,04 | 3,27% | 48.372.654,00 |
| 14.03.2024 | 11,52 | 11,59 | 10,54 | 10,69 | -8,87% | 55.672.948,00 |
| 13.03.2024 | 11,95 | 12,37 | 11,65 | 11,73 | -5,21% | 35.427.174,00 |
| 12.03.2024 | 12,75 | 12,88 | 11,97 | 12,38 | -2,41% | 37.998.421,00 |
| 11.03.2024 | 12,87 | 13,52 | 12,56 | 12,68 | -0,78% | 56.448.536,00 |
| 08.03.2024 | 13,13 | 13,64 | 12,43 | 12,78 | 2,16% | 108.217.169,00 |
| 07.03.2024 | 11,58 | 12,74 | 11,05 | 12,51 | 13,42% | 150.890.647,00 |
| 06.03.2024 | 10,99 | 11,13 | 10,74 | 11,03 | 0,91% | 23.111.521,00 |
| 05.03.2024 | 10,73 | 11,20 | 10,64 | 10,93 | 0,18% | 35.313.112,00 |
| 04.03.2024 | 10,89 | 11,08 | 10,55 | 10,91 | -3,88% | 49.672.570,00 |
| 01.03.2024 | 11,20 | 11,59 | 11,01 | 11,35 | 0,35% | 30.529.400,00 |
| 29.02.2024 | 11,51 | 11,76 | 11,01 | 11,31 | 0,09% | 45.187.505,00 |
| 28.02.2024 | 11,04 | 11,54 | 10,77 | 11,30 | 1,44% | 49.463.145,00 |
| 27.02.2024 | 10,97 | 11,25 | 10,56 | 11,14 | 4,11% | 61.880.207,00 |
| 26.02.2024 | 10,21 | 10,92 | 10,05 | 10,70 | 6,26% | 71.472.741,00 |
| 23.02.2024 | 10,92 | 11,02 | 10,06 | 10,07 | -12,05% | 123.712.640,00 |
| 22.02.2024 | 11,98 | 12,25 | 11,06 | 11,45 | -25,65% | 190.353.143,00 |
| 21.02.2024 | 15,70 | 16,10 | 15,18 | 15,40 | -3,08% | 38.317.326,00 |
| 20.02.2024 | 16,20 | 16,50 | 15,46 | 15,89 | -2,52% | 25.776.266,00 |
| 16.02.2024 | 16,20 | 16,73 | 16,07 | 16,30 | -0,31% | 25.352.535,00 |
| 15.02.2024 | 15,60 | 16,55 | 15,57 | 16,35 | 5,21% | 36.084.097,00 |
| 14.02.2024 | 15,60 | 15,83 | 15,37 | 15,54 | 0,97% | 23.382.925,00 |
| 13.02.2024 | 15,56 | 15,58 | 15,04 | 15,39 | -5,67% | 35.681.920,00 |
| 12.02.2024 | 15,96 | 16,80 | 15,85 | 16,32 | -2,19% | 36.355.063,00 |
| 09.02.2024 | 16,57 | 16,84 | 16,27 | 16,68 | 3,54% | 41.743.399,00 |
| 08.02.2024 | 15,20 | 16,12 | 15,15 | 16,11 | 6,20% | 54.788.548,00 |
| 07.02.2024 | 15,64 | 15,77 | 15,11 | 15,17 | -2,13% | 20.764.793,00 |
| 06.02.2024 | 15,03 | 15,53 | 14,74 | 15,50 | 3,75% | 27.503.848,00 |
| 05.02.2024 | 15,30 | 15,35 | 14,73 | 14,94 | -4,23% | 28.662.891,00 |
| 02.02.2024 | 15,25 | 15,66 | 15,00 | 15,60 | 0,42% | 24.617.494,00 |
| 01.02.2024 | 15,54 | 15,76 | 14,97 | 15,54 | 1,47% | 23.278.915,00 |
| 31.01.2024 | 15,60 | 16,25 | 15,31 | 15,31 | -2,23% | 30.086.813,00 |
| 30.01.2024 | 16,00 | 16,31 | 15,65 | 15,66 | -2,97% | 25.480.897,00 |
| 29.01.2024 | 15,43 | 16,14 | 15,03 | 16,14 | 5,56% | 35.011.879,00 |
| 26.01.2024 | 15,13 | 15,48 | 15,04 | 15,29 | 1,93% | 25.757.671,00 |
| 25.01.2024 | 15,00 | 15,29 | 14,59 | 15,00 | -2,17% | 38.546.781,00 |
| 24.01.2024 | 16,35 | 16,49 | 15,25 | 15,33 | -4,41% | 33.398.392,00 |
| 23.01.2024 | 16,63 | 16,86 | 15,84 | 16,04 | 0,06% | 32.491.335,00 |
| 22.01.2024 | 15,54 | 16,81 | 15,42 | 16,03 | 3,55% | 35.642.542,00 |
| 19.01.2024 | 15,74 | 15,86 | 15,16 | 15,48 | -1,65% | 38.881.361,00 |
| 18.01.2024 | 17,00 | 17,01 | 15,36 | 15,74 | -6,09% | 54.393.567,00 |
| 17.01.2024 | 17,05 | 17,16 | 16,28 | 16,76 | -5,95% | 43.659.434,00 |
| 16.01.2024 | 17,72 | 18,02 | 17,08 | 17,82 | -1,33% | 20.882.999,00 |
| 12.01.2024 | 18,45 | 18,87 | 17,78 | 18,06 | -3,89% | 29.742.177,00 |
| 11.01.2024 | 18,88 | 19,12 | 18,28 | 18,79 | -1,42% | 22.506.733,00 |
| 10.01.2024 | 19,29 | 19,39 | 18,88 | 19,06 | -0,99% | 13.887.991,00 |
| 09.01.2024 | 19,58 | 19,76 | 19,16 | 19,25 | -1,69% | 18.228.002,00 |
| 08.01.2024 | 19,06 | 19,58 | 18,89 | 19,58 | 2,62% | 18.448.984,00 |
| 05.01.2024 | 19,38 | 19,90 | 19,00 | 19,08 | -2,13% | 27.468.398,00 |
| 04.01.2024 | 19,92 | 20,30 | 19,48 | 19,50 | -4,01% | 26.755.378,00 |
| 03.01.2024 | 20,53 | 20,66 | 19,66 | 20,31 | -3,74% | 34.459.503,00 |
| 02.01.2024 | 21,86 | 21,94 | 20,76 | 21,10 | -10,06% | 49.423.357,00 |
| 29.12.2023 | 23,60 | 23,93 | 23,10 | 23,46 | -0,34% | 21.364.479,00 |
| 28.12.2023 | 23,68 | 24,30 | 23,50 | 23,54 | -0,80% | 25.116.312,00 |
| 27.12.2023 | 23,80 | 23,82 | 23,14 | 23,73 | 0,59% | 22.376.399,00 |
| 26.12.2023 | 23,47 | 24,62 | 23,31 | 23,59 | 1,64% | 30.076.873,00 |