12,870$
-4,95%
Echtzeit-Aktienkurs Rivian Automotive Inc.
Bid:
Ask:
Aktienkurse zur Rivian Automotive Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 12.11.2026 | 13,18 | 13,33 | 12,78 | 12,80 | -5,47% | 25.677.155,00 |
| 11.11.2026 | 13,80 | 13,82 | 13,46 | 13,54 | -1,17% | 20.483.917,00 |
| 10.11.2026 | 13,79 | 14,28 | 13,46 | 13,70 | -2,21% | 26.502.369,00 |
| 09.11.2026 | 13,66 | 14,15 | 13,57 | 14,01 | 2,94% | 21.992.287,00 |
| 06.11.2026 | 13,41 | 13,65 | 13,09 | 13,61 | 2,41% | 20.201.270,00 |
| 05.11.2026 | 13,97 | 13,98 | 12,76 | 13,29 | -5,48% | 44.359.826,00 |
| 04.11.2026 | 13,70 | 14,31 | 13,62 | 14,06 | 5,79% | 41.893.733,00 |
| 03.11.2026 | 13,42 | 13,53 | 12,97 | 13,29 | 0,76% | 29.581.408,00 |
| 02.11.2026 | 12,75 | 13,70 | 12,65 | 13,19 | 8,47% | 64.819.754,00 |
| 30.10.2026 | 12,10 | 12,27 | 11,53 | 12,16 | 6,20% | 62.702.140,00 |
| 29.10.2026 | 11,67 | 11,87 | 11,38 | 11,45 | -1,89% | 38.802.374,00 |
| 28.10.2026 | 11,74 | 11,78 | 11,44 | 11,67 | -1,27% | 27.328.016,00 |
| 27.10.2026 | 11,52 | 12,09 | 11,50 | 11,82 | 3,41% | 34.922.026,00 |
| 26.10.2026 | 11,80 | 11,81 | 11,42 | 11,43 | -3,38% | 24.697.314,00 |
| 23.10.2026 | 11,93 | 12,02 | 11,60 | 11,83 | -1,91% | 23.554.380,00 |
| 22.10.2026 | 12,26 | 12,42 | 11,97 | 12,06 | -3,21% | 25.565.458,00 |
| 21.10.2026 | 12,57 | 12,74 | 12,44 | 12,46 | 0,24% | 20.347.742,00 |
| 20.10.2026 | 12,30 | 12,58 | 12,21 | 12,43 | 0,73% | 18.425.374,00 |
| 19.10.2026 | 12,50 | 12,52 | 12,16 | 12,34 | -0,64% | 19.752.571,00 |
| 16.10.2026 | 13,15 | 13,19 | 12,36 | 12,42 | -2,51% | 26.028.399,00 |
| 15.10.2026 | 12,75 | 12,76 | 12,74 | 12,74 | -1,62% | 10.064,00 |
| 14.10.2026 | 13,14 | 13,31 | 12,83 | 12,95 | -3,14% | 23.288.447,00 |
| 13.10.2026 | 13,39 | 13,59 | 13,34 | 13,37 | -1,26% | 16.423.444,00 |
| 12.10.2026 | 13,85 | 13,95 | 13,48 | 13,54 | -3,01% | 19.706.227,00 |
| 09.10.2026 | 14,27 | 14,43 | 13,82 | 13,96 | -2,58% | 25.755.665,00 |
| 08.10.2026 | 14,16 | 14,36 | 14,01 | 14,33 | -0,07% | 26.034.563,00 |
| 07.10.2026 | 14,29 | 14,45 | 14,10 | 14,34 | -1,17% | 21.193.317,00 |
| 06.10.2026 | 14,58 | 14,83 | 14,43 | 14,51 | -0,62% | 17.123.974,00 |
| 05.10.2026 | 14,26 | 14,62 | 14,13 | 14,60 | 2,10% | 23.817.037,00 |
| 02.10.2026 | 15,27 | 15,36 | 13,96 | 14,30 | -3,12% | 60.862.087,00 |
| 01.10.2026 | 14,98 | 15,02 | 14,55 | 14,76 | -1,20% | 28.159.099,00 |
| 30.09.2026 | 15,10 | 15,28 | 14,91 | 14,94 | -0,20% | 19.568.783,00 |
| 29.09.2026 | 14,94 | 15,34 | 14,70 | 14,97 | 1,22% | 28.001.177,00 |
| 28.09.2026 | 15,26 | 15,37 | 14,75 | 14,79 | -4,40% | 24.870.002,00 |
| 25.09.2026 | 15,45 | 15,65 | 15,18 | 15,47 | 1,18% | 16.693.867,00 |
| 24.09.2026 | 14,91 | 15,58 | 14,80 | 15,29 | 1,80% | 26.724.955,00 |
| 23.09.2026 | 15,04 | 15,17 | 14,80 | 15,02 | -0,79% | 17.018.791,00 |
| 22.09.2026 | 15,54 | 15,69 | 15,06 | 15,14 | -1,43% | 19.855.261,00 |
| 21.09.2026 | 15,22 | 15,65 | 15,19 | 15,36 | 2,47% | 19.437.331,00 |
| 18.09.2026 | 15,45 | 15,65 | 14,91 | 14,99 | -2,66% | 37.236.998,00 |
| 17.09.2026 | 15,58 | 16,09 | 15,38 | 15,40 | 1,12% | 25.506.908,00 |
| 16.09.2026 | 15,60 | 15,73 | 14,83 | 15,23 | -1,99% | 30.582.667,00 |
| 15.09.2026 | 15,73 | 15,89 | 15,30 | 15,54 | -2,02% | 21.029.462,00 |
| 14.09.2026 | 15,87 | 16,25 | 15,74 | 15,86 | -1,06% | 16.626.169,00 |
| 11.09.2026 | 16,25 | 16,81 | 16,01 | 16,03 | -0,12% | 19.063.655,00 |
| 10.09.2026 | 15,75 | 16,41 | 15,56 | 16,05 | 0,28% | 17.978.682,00 |
| 09.09.2026 | 16,06 | 16,39 | 15,93 | 16,01 | -1,02% | 18.410.539,00 |
| 08.09.2026 | 15,84 | 16,30 | 15,61 | 16,17 | 2,73% | 16.827.584,00 |
| 04.09.2026 | 15,77 | 15,86 | 15,56 | 15,74 | -1,07% | 14.134.602,00 |
| 03.09.2026 | 15,79 | 16,05 | 15,69 | 15,91 | 1,92% | 14.214.796,00 |
| 02.09.2026 | 15,55 | 15,79 | 15,41 | 15,61 | 0,48% | 15.350.416,00 |
| 01.09.2026 | 15,68 | 15,85 | 15,37 | 15,54 | -3,27% | 15.963.403,00 |
| 31.08.2026 | 15,90 | 16,44 | 15,89 | 16,06 | -0,06% | 22.914.671,00 |
| 28.08.2026 | 16,51 | 16,73 | 15,61 | 16,07 | -4,35% | 40.916.307,00 |
| 27.08.2026 | 16,45 | 16,97 | 16,42 | 16,80 | 2,88% | 15.355.405,00 |
| 26.08.2026 | 16,66 | 16,75 | 15,92 | 16,33 | -2,45% | 19.003.745,00 |
| 25.08.2026 | 16,84 | 16,95 | 16,51 | 16,74 | 0,84% | 12.817.231,00 |
| 24.08.2026 | 16,99 | 17,16 | 16,57 | 16,60 | -2,18% | 21.365.422,00 |
| 21.08.2026 | 16,08 | 17,15 | 16,06 | 16,97 | 6,00% | 35.315.938,00 |
| 20.08.2026 | 15,71 | 16,18 | 15,54 | 16,01 | 1,78% | 17.272.936,00 |
| 19.08.2026 | 15,02 | 15,74 | 14,92 | 15,73 | 6,43% | 23.425.981,00 |
| 18.08.2026 | 14,59 | 14,85 | 14,40 | 14,78 | -0,61% | 22.724.768,00 |
| 17.08.2026 | 15,24 | 15,36 | 14,72 | 14,87 | -3,19% | 43.235.109,00 |
| 14.08.2026 | 15,81 | 15,90 | 15,32 | 15,36 | -2,91% | 17.231.840,00 |
| 13.08.2026 | 15,86 | 16,12 | 15,72 | 15,82 | -0,69% | 12.036.433,00 |
| 12.08.2026 | 16,54 | 16,59 | 15,86 | 15,93 | -2,63% | 14.337.112,00 |
| 11.08.2026 | 16,46 | 16,49 | 15,94 | 16,36 | -0,18% | 15.328.418,00 |
| 10.08.2026 | 16,13 | 16,46 | 15,91 | 16,39 | 2,44% | 17.809.492,00 |
| 07.08.2026 | 15,64 | 16,17 | 15,58 | 16,00 | 4,03% | 17.681.064,00 |
| 06.08.2026 | 15,40 | 15,87 | 15,30 | 15,38 | -1,16% | 13.623.800,00 |
| 05.08.2026 | 15,63 | 15,69 | 15,30 | 15,56 | -1,27% | 17.546.104,00 |
| 04.08.2026 | 15,63 | 15,95 | 15,47 | 15,76 | 2,64% | 23.194.468,00 |
| 03.08.2026 | 15,40 | 15,79 | 15,10 | 15,36 | 0,89% | 22.054.081,00 |
| 31.07.2026 | 16,97 | 17,18 | 15,15 | 15,22 | -9,57% | 54.522.304,00 |
| 30.07.2026 | 16,57 | 16,89 | 16,16 | 16,83 | 3,06% | 24.645.880,00 |
| 29.07.2026 | 16,70 | 16,93 | 16,14 | 16,33 | -2,16% | 18.306.349,00 |
| 28.07.2026 | 16,26 | 16,72 | 15,88 | 16,69 | 1,27% | 15.719.669,00 |
| 27.07.2026 | 16,44 | 16,79 | 16,25 | 16,48 | 4,04% | 34.971.996,00 |
| 24.07.2026 | 16,52 | 16,61 | 15,68 | 15,84 | -3,77% | 27.457.371,00 |
| 23.07.2026 | 16,96 | 17,02 | 16,36 | 16,46 | -4,19% | 29.492.790,00 |
| 22.07.2026 | 17,59 | 17,94 | 16,99 | 17,18 | -3,27% | 21.065.519,00 |
| 21.07.2026 | 17,38 | 17,78 | 17,13 | 17,76 | 3,02% | 25.450.240,00 |
| 20.07.2026 | 17,52 | 17,99 | 17,07 | 17,24 | -1,23% | 15.802.432,00 |
| 17.07.2026 | 16,69 | 17,50 | 16,49 | 17,46 | 2,14% | 28.927.473,00 |
| 16.07.2026 | 17,75 | 17,77 | 16,59 | 17,09 | -3,99% | 40.952.971,00 |
| 15.07.2026 | 17,81 | 18,79 | 17,68 | 17,80 | 1,71% | 29.066.333,00 |
| 14.07.2026 | 17,35 | 17,65 | 16,70 | 17,50 | 1,10% | 30.942.588,00 |
| 13.07.2026 | 17,50 | 17,80 | 17,05 | 17,31 | -0,97% | 24.102.046,00 |
| 10.07.2026 | 18,44 | 18,79 | 17,48 | 17,48 | -3,53% | 40.150.522,00 |
| 09.07.2026 | 16,53 | 18,23 | 16,38 | 18,12 | 8,76% | 83.502.205,00 |
| 08.07.2026 | 15,67 | 16,79 | 15,43 | 16,66 | 1,03% | 110.637.906,00 |
| 07.07.2026 | 17,67 | 18,09 | 16,38 | 16,49 | -18,12% | 89.829.025,00 |
| 06.07.2026 | 18,55 | 20,20 | 18,39 | 20,14 | 8,11% | 38.885.936,00 |
| 02.07.2026 | 17,98 | 19,79 | 17,81 | 18,63 | 8,44% | 78.267.206,00 |
| 01.07.2026 | 17,28 | 17,80 | 17,07 | 17,18 | -0,98% | 26.679.774,00 |
| 30.06.2026 | 16,61 | 17,55 | 16,39 | 17,35 | 3,21% | 31.003.330,00 |
| 29.06.2026 | 15,80 | 16,88 | 15,57 | 16,81 | 7,55% | 38.605.146,00 |
| 26.06.2026 | 14,57 | 15,72 | 14,54 | 15,63 | 5,18% | 42.591.476,00 |
| 25.06.2026 | 14,64 | 14,88 | 14,35 | 14,86 | 1,50% | 26.297.287,00 |
| 24.06.2026 | 14,87 | 15,26 | 14,36 | 14,64 | -1,68% | 22.819.902,00 |