13,550$
3,28%
Echtzeit-Aktienkurs Rivian Automotive Inc.
Bid:
Ask:
Aktienkurse zur Rivian Automotive Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.10.2025 | 13,22 | 13,60 | 13,19 | 13,55 | 3,28% | 1.005.685,00 |
| 14.10.2025 | 12,86 | 13,27 | 12,61 | 13,12 | 0,46% | 25.082.164,00 |
| 13.10.2025 | 12,99 | 13,12 | 12,80 | 13,06 | 2,03% | 21.290.402,00 |
| 10.10.2025 | 13,12 | 13,20 | 12,67 | 12,80 | -2,22% | 25.834.722,00 |
| 09.10.2025 | 13,08 | 13,17 | 12,86 | 13,09 | -0,30% | 27.505.584,00 |
| 08.10.2025 | 13,28 | 13,40 | 13,05 | 13,13 | -0,98% | 26.465.155,00 |
| 07.10.2025 | 13,53 | 13,72 | 13,23 | 13,26 | -1,78% | 31.545.343,00 |
| 06.10.2025 | 13,73 | 13,90 | 13,46 | 13,50 | -1,06% | 29.169.037,00 |
| 03.10.2025 | 13,63 | 13,72 | 13,23 | 13,65 | 0,85% | 3.403.889,00 |
| 02.10.2025 | 14,13 | 14,15 | 13,21 | 13,53 | -7,39% | 75.453.109,00 |
| 01.10.2025 | 14,79 | 15,06 | 14,59 | 14,61 | -0,48% | 27.184.250,00 |
| 30.09.2025 | 15,25 | 15,51 | 14,55 | 14,68 | -3,74% | 48.423.291,00 |
| 29.09.2025 | 15,75 | 15,79 | 15,00 | 15,25 | -2,18% | 45.830.884,00 |
| 26.09.2025 | 15,81 | 16,17 | 15,57 | 15,59 | -0,95% | 36.800.667,00 |
| 25.09.2025 | 15,50 | 16,05 | 15,14 | 15,74 | -0,32% | 44.793.635,00 |
| 24.09.2025 | 15,51 | 15,95 | 15,06 | 15,79 | 1,67% | 50.497.082,00 |
| 23.09.2025 | 15,25 | 15,70 | 14,99 | 15,53 | 1,90% | 53.657.749,00 |
| 22.09.2025 | 14,31 | 15,43 | 14,11 | 15,24 | 5,98% | 72.402.630,00 |
| 19.09.2025 | 14,72 | 14,77 | 14,02 | 14,38 | -2,04% | 68.671.940,00 |
| 18.09.2025 | 14,29 | 14,94 | 14,07 | 14,68 | 4,04% | 48.346.701,00 |
| 17.09.2025 | 14,39 | 14,63 | 13,96 | 14,11 | -1,47% | 47.335.224,00 |
| 16.09.2025 | 13,77 | 14,65 | 13,73 | 14,32 | 5,29% | 62.124.807,00 |
| 15.09.2025 | 13,63 | 13,77 | 13,38 | 13,60 | 1,04% | 30.818.500,00 |
| 12.09.2025 | 14,00 | 14,04 | 12,57 | 13,46 | -3,65% | 67.199.606,00 |
| 11.09.2025 | 13,97 | 14,63 | 13,95 | 13,97 | 0,43% | 40.471.663,00 |
| 10.09.2025 | 13,94 | 14,27 | 13,73 | 13,91 | -0,22% | 32.445.355,00 |
| 09.09.2025 | 14,00 | 14,20 | 13,69 | 13,94 | -0,36% | 30.599.723,00 |
| 08.09.2025 | 14,24 | 14,33 | 13,82 | 13,99 | -1,55% | 54.560.679,00 |
| 05.09.2025 | 13,74 | 14,57 | 13,66 | 14,21 | 3,72% | 87.135.062,00 |
| 04.09.2025 | 14,36 | 14,37 | 13,38 | 13,70 | -5,12% | 82.547.718,00 |
| 03.09.2025 | 13,90 | 15,03 | 13,85 | 14,44 | 4,11% | 76.789.847,00 |
| 02.09.2025 | 13,30 | 13,95 | 12,98 | 13,87 | 2,21% | 51.057.042,00 |
| 29.08.2025 | 13,65 | 13,89 | 13,31 | 13,57 | -0,51% | 39.634.061,00 |
| 28.08.2025 | 13,34 | 13,66 | 13,09 | 13,64 | 3,18% | 31.251.920,00 |
| 27.08.2025 | 13,25 | 13,50 | 13,14 | 13,22 | 0,08% | 38.712.898,00 |
| 26.08.2025 | 13,11 | 13,26 | 12,84 | 13,21 | 0,76% | 52.875.984,00 |
| 25.08.2025 | 13,05 | 13,49 | 12,91 | 13,11 | 0,15% | 46.457.371,00 |
| 22.08.2025 | 12,17 | 13,11 | 12,16 | 13,09 | 8,00% | 64.603.119,00 |
| 21.08.2025 | 12,04 | 12,15 | 11,84 | 12,12 | 0,41% | 42.074.407,00 |
| 20.08.2025 | 12,18 | 12,33 | 11,88 | 12,07 | -1,47% | 44.558.743,00 |
| 19.08.2025 | 12,45 | 12,50 | 12,07 | 12,25 | -1,29% | 48.566.058,00 |
| 18.08.2025 | 12,28 | 12,48 | 12,07 | 12,41 | 1,39% | 38.252.241,00 |
| 15.08.2025 | 12,03 | 12,45 | 12,01 | 12,24 | 1,49% | 51.961.788,00 |
| 14.08.2025 | 12,07 | 12,21 | 11,79 | 12,06 | -1,79% | 37.664.302,00 |
| 13.08.2025 | 12,00 | 12,35 | 11,91 | 12,28 | 2,59% | 24.992.847,00 |
| 12.08.2025 | 12,08 | 12,10 | 11,58 | 11,97 | 0,34% | 33.361.787,00 |
| 11.08.2025 | 11,88 | 12,33 | 11,83 | 11,93 | 1,19% | 38.090.436,00 |
| 08.08.2025 | 12,08 | 12,29 | 11,78 | 11,79 | -2,32% | 31.601.229,00 |
| 07.08.2025 | 11,77 | 12,19 | 11,72 | 12,07 | 3,69% | 33.037.847,00 |
| 06.08.2025 | 11,68 | 12,26 | 11,57 | 11,64 | -4,20% | 66.500.397,00 |
| 05.08.2025 | 12,48 | 12,52 | 12,06 | 12,15 | -2,10% | 63.945.657,00 |
| 04.08.2025 | 12,56 | 12,84 | 12,35 | 12,41 | 0,24% | 45.177.110,00 |
| 01.08.2025 | 12,65 | 12,70 | 12,31 | 12,38 | -3,81% | 42.548.424,00 |
| 31.07.2025 | 13,00 | 13,13 | 12,80 | 12,87 | -1,23% | 37.736.604,00 |
| 30.07.2025 | 13,11 | 13,18 | 12,85 | 13,03 | -0,23% | 37.334.219,00 |
| 29.07.2025 | 13,77 | 13,83 | 13,06 | 13,06 | -5,22% | 38.522.481,00 |
| 28.07.2025 | 14,05 | 14,07 | 13,71 | 13,78 | -1,64% | 22.541.701,00 |
| 25.07.2025 | 13,89 | 14,47 | 13,80 | 14,01 | 1,37% | 51.134.471,00 |
| 24.07.2025 | 13,79 | 13,89 | 13,41 | 13,82 | -1,43% | 39.107.770,00 |
| 23.07.2025 | 14,21 | 14,24 | 13,77 | 14,02 | -0,71% | 37.502.226,00 |
| 22.07.2025 | 13,65 | 14,51 | 13,62 | 14,12 | 3,07% | 44.888.475,00 |
| 21.07.2025 | 13,92 | 14,15 | 13,62 | 13,70 | 0,00% | 35.397.228,00 |
| 18.07.2025 | 13,03 | 13,86 | 12,80 | 13,70 | 6,20% | 48.648.434,00 |
| 17.07.2025 | 12,74 | 13,49 | 12,69 | 12,90 | 4,12% | 51.883.397,00 |
| 16.07.2025 | 12,70 | 12,70 | 11,96 | 12,39 | -1,90% | 41.373.554,00 |
| 15.07.2025 | 12,80 | 13,03 | 12,62 | 12,63 | -0,94% | 27.643.639,00 |
| 14.07.2025 | 12,85 | 12,88 | 12,55 | 12,75 | -2,15% | 27.944.639,00 |
| 11.07.2025 | 13,18 | 13,44 | 13,00 | 13,03 | -2,18% | 21.163.687,00 |
| 10.07.2025 | 13,22 | 13,50 | 13,20 | 13,32 | 0,91% | 20.393.216,00 |
| 09.07.2025 | 13,19 | 13,32 | 13,06 | 13,20 | 0,53% | 15.880.974,00 |
| 08.07.2025 | 12,79 | 13,37 | 12,78 | 13,13 | 2,98% | 28.161.396,00 |
| 07.07.2025 | 12,88 | 12,92 | 12,44 | 12,75 | -2,45% | 34.214.643,00 |
| 03.07.2025 | 12,97 | 13,46 | 12,89 | 13,07 | 1,55% | 21.513.393,00 |
| 02.07.2025 | 13,30 | 13,33 | 12,83 | 12,87 | -4,45% | 41.811.443,00 |
| 01.07.2025 | 13,55 | 13,55 | 12,97 | 13,47 | -1,97% | 30.194.892,00 |
| 30.06.2025 | 13,60 | 13,83 | 13,56 | 13,74 | 1,03% | 18.667.914,00 |
| 27.06.2025 | 13,95 | 13,95 | 13,38 | 13,60 | -2,23% | 27.501.863,00 |
| 26.06.2025 | 13,79 | 14,14 | 13,66 | 13,91 | 1,09% | 17.671.502,00 |
| 25.06.2025 | 13,89 | 13,91 | 13,53 | 13,76 | -0,36% | 14.513.687,00 |
| 24.06.2025 | 13,84 | 13,98 | 13,69 | 13,81 | 1,17% | 17.571.477,00 |
| 23.06.2025 | 13,53 | 13,93 | 13,43 | 13,65 | 0,59% | 21.921.440,00 |
| 20.06.2025 | 13,93 | 14,03 | 13,39 | 13,57 | -1,45% | 28.260.151,00 |
| 18.06.2025 | 13,44 | 13,91 | 13,36 | 13,77 | 2,84% | 15.930.889,00 |
| 17.06.2025 | 13,48 | 13,69 | 13,26 | 13,39 | -2,69% | 21.294.295,00 |
| 16.06.2025 | 13,63 | 14,14 | 13,45 | 13,76 | 2,53% | 21.970.493,00 |
| 13.06.2025 | 13,58 | 13,74 | 13,35 | 13,42 | -3,52% | 26.990.363,00 |
| 12.06.2025 | 13,98 | 14,13 | 13,88 | 13,91 | -2,04% | 14.697.223,00 |
| 11.06.2025 | 14,61 | 14,80 | 14,07 | 14,20 | -1,39% | 20.630.351,00 |
| 10.06.2025 | 14,59 | 14,74 | 14,27 | 14,40 | 0,00% | 19.419.148,00 |
| 09.06.2025 | 14,15 | 14,55 | 14,00 | 14,40 | 2,86% | 26.558.944,00 |
| 06.06.2025 | 13,92 | 14,14 | 13,69 | 14,00 | 1,60% | 24.451.454,00 |
| 05.06.2025 | 14,03 | 14,27 | 13,61 | 13,78 | -1,64% | 34.725.762,00 |
| 04.06.2025 | 14,37 | 14,53 | 13,87 | 14,01 | -2,51% | 24.083.757,00 |
| 03.06.2025 | 14,19 | 14,68 | 14,19 | 14,37 | 1,91% | 22.476.674,00 |
| 02.06.2025 | 14,40 | 14,50 | 13,85 | 14,10 | -2,96% | 27.283.055,00 |
| 30.05.2025 | 14,97 | 14,98 | 14,41 | 14,53 | -3,17% | 40.113.265,00 |
| 29.05.2025 | 15,67 | 15,69 | 14,96 | 15,01 | -3,07% | 25.040.044,00 |
| 28.05.2025 | 15,40 | 15,80 | 15,33 | 15,48 | 0,72% | 22.808.813,00 |
| 27.05.2025 | 15,94 | 15,98 | 14,87 | 15,37 | -1,66% | 36.725.946,00 |
| 23.05.2025 | 15,61 | 15,87 | 15,40 | 15,63 | -1,76% | 21.794.950,00 |