11,600$
0,96%
Echtzeit-Aktienkurs Rivian Automotive Inc.
Bid:
Ask:
Aktienkurse zur Rivian Automotive Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 17.04.2025 | 11,53 | 11,69 | 11,35 | 11,60 | 0,96% | 16.103.310,00 |
| 16.04.2025 | 11,64 | 12,15 | 11,17 | 11,49 | -3,53% | 31.929.868,00 |
| 15.04.2025 | 11,90 | 12,10 | 11,65 | 11,91 | -1,00% | 19.969.500,00 |
| 14.04.2025 | 11,64 | 12,11 | 11,52 | 12,03 | 4,88% | 26.484.548,00 |
| 11.04.2025 | 11,41 | 11,49 | 10,93 | 11,47 | 0,09% | 22.635.503,00 |
| 10.04.2025 | 11,48 | 11,68 | 10,94 | 11,46 | -2,63% | 25.121.227,00 |
| 09.04.2025 | 10,78 | 11,98 | 10,67 | 11,77 | 8,98% | 42.551.367,00 |
| 08.04.2025 | 11,55 | 12,18 | 10,56 | 10,80 | -3,66% | 41.523.427,00 |
| 07.04.2025 | 10,57 | 11,98 | 10,47 | 11,21 | 0,00% | 40.236.477,00 |
| 04.04.2025 | 11,23 | 11,37 | 10,36 | 11,21 | -2,78% | 34.595.353,00 |
| 03.04.2025 | 11,78 | 12,40 | 11,44 | 11,53 | -7,69% | 38.123.531,00 |
| 02.04.2025 | 12,81 | 13,00 | 12,21 | 12,49 | -5,95% | 52.752.484,00 |
| 01.04.2025 | 12,47 | 13,49 | 12,41 | 13,28 | 6,67% | 44.696.094,00 |
| 31.03.2025 | 12,03 | 12,59 | 11,69 | 12,45 | 0,32% | 29.621.013,00 |
| 28.03.2025 | 13,00 | 13,04 | 12,17 | 12,41 | -4,69% | 35.829.772,00 |
| 27.03.2025 | 12,14 | 13,30 | 12,03 | 13,02 | 7,60% | 61.984.929,00 |
| 26.03.2025 | 12,56 | 12,67 | 11,95 | 12,10 | -2,10% | 27.304.622,00 |
| 25.03.2025 | 12,20 | 12,37 | 11,87 | 12,36 | 1,39% | 21.958.268,00 |
| 24.03.2025 | 11,84 | 12,26 | 11,74 | 12,19 | 5,09% | 28.208.178,00 |
| 21.03.2025 | 10,80 | 11,62 | 10,72 | 11,60 | 6,62% | 36.363.101,00 |
| 20.03.2025 | 11,08 | 11,18 | 10,83 | 10,88 | -4,23% | 29.219.124,00 |
| 19.03.2025 | 11,24 | 11,69 | 11,21 | 11,36 | 1,43% | 20.301.601,00 |
| 18.03.2025 | 11,00 | 11,74 | 10,96 | 11,20 | 1,63% | 32.612.078,00 |
| 17.03.2025 | 10,75 | 11,15 | 10,74 | 11,02 | 2,51% | 22.137.600,00 |
| 14.03.2025 | 10,74 | 10,81 | 10,58 | 10,75 | 1,32% | 19.744.599,00 |
| 13.03.2025 | 11,00 | 11,09 | 10,54 | 10,61 | -4,07% | 24.994.662,00 |
| 12.03.2025 | 11,07 | 11,33 | 10,87 | 11,06 | 2,50% | 22.022.541,00 |
| 11.03.2025 | 10,98 | 11,09 | 10,48 | 10,79 | -1,55% | 24.894.184,00 |
| 10.03.2025 | 10,97 | 11,63 | 10,79 | 10,96 | -1,88% | 28.744.518,00 |
| 07.03.2025 | 10,90 | 11,26 | 10,66 | 11,17 | 1,27% | 27.741.115,00 |
| 06.03.2025 | 10,97 | 11,35 | 10,94 | 11,03 | -3,42% | 22.171.817,00 |
| 05.03.2025 | 11,40 | 11,49 | 11,06 | 11,42 | 1,42% | 18.899.283,00 |
| 04.03.2025 | 11,15 | 11,58 | 10,85 | 11,26 | -2,17% | 31.238.980,00 |
| 03.03.2025 | 12,00 | 12,42 | 11,39 | 11,51 | -2,79% | 27.663.783,00 |
| 28.02.2025 | 11,57 | 12,11 | 11,32 | 11,84 | 2,07% | 30.247.450,00 |
| 27.02.2025 | 11,50 | 12,26 | 11,44 | 11,60 | 1,75% | 30.859.718,00 |
| 26.02.2025 | 11,52 | 12,02 | 11,33 | 11,40 | -0,44% | 29.654.696,00 |
| 25.02.2025 | 11,93 | 12,19 | 11,38 | 11,45 | -4,26% | 35.828.610,00 |
| 24.02.2025 | 12,50 | 12,72 | 11,71 | 11,96 | -7,79% | 56.391.939,00 |
| 21.02.2025 | 12,71 | 13,36 | 12,55 | 12,97 | -4,70% | 69.961.972,00 |
| 20.02.2025 | 13,93 | 14,05 | 13,28 | 13,61 | -2,30% | 42.829.036,00 |
| 19.02.2025 | 14,33 | 14,41 | 13,80 | 13,93 | -3,53% | 28.414.773,00 |
| 18.02.2025 | 13,78 | 14,45 | 13,54 | 14,44 | 2,92% | 38.575.692,00 |
| 14.02.2025 | 13,48 | 14,19 | 13,47 | 14,03 | 5,49% | 33.953.009,00 |
| 13.02.2025 | 12,67 | 13,33 | 12,58 | 13,30 | 6,57% | 27.392.199,00 |
| 12.02.2025 | 12,33 | 12,73 | 12,25 | 12,48 | 0,32% | 21.351.510,00 |
| 11.02.2025 | 12,79 | 12,94 | 12,36 | 12,44 | -4,23% | 22.796.660,00 |
| 10.02.2025 | 12,66 | 13,09 | 12,55 | 12,99 | 4,09% | 22.230.319,00 |
| 07.02.2025 | 12,82 | 12,86 | 12,41 | 12,48 | -2,50% | 16.379.875,00 |
| 06.02.2025 | 12,88 | 13,22 | 12,65 | 12,80 | 0,23% | 21.213.033,00 |
| 05.02.2025 | 12,81 | 13,08 | 12,72 | 12,77 | -0,78% | 13.549.159,00 |
| 04.02.2025 | 12,35 | 12,98 | 12,31 | 12,87 | 3,87% | 17.981.747,00 |
| 03.02.2025 | 12,02 | 12,56 | 11,89 | 12,39 | -1,35% | 21.576.433,00 |
| 31.01.2025 | 12,45 | 12,99 | 12,38 | 12,56 | 0,40% | 20.128.366,00 |
| 30.01.2025 | 12,57 | 12,81 | 12,34 | 12,51 | 0,72% | 17.756.120,00 |
| 29.01.2025 | 12,34 | 12,61 | 12,22 | 12,42 | -2,28% | 20.445.883,00 |
| 28.01.2025 | 12,88 | 12,89 | 12,41 | 12,71 | -1,09% | 22.703.249,00 |
| 27.01.2025 | 12,79 | 13,56 | 12,69 | 12,85 | 0,63% | 31.675.004,00 |
| 24.01.2025 | 12,71 | 13,19 | 12,48 | 12,77 | 2,24% | 31.302.579,00 |
| 23.01.2025 | 12,60 | 12,77 | 12,17 | 12,49 | -1,58% | 38.586.348,00 |
| 22.01.2025 | 13,10 | 13,14 | 12,66 | 12,69 | -4,51% | 34.631.379,00 |
| 21.01.2025 | 13,84 | 14,06 | 12,99 | 13,29 | -6,47% | 43.476.889,00 |
| 17.01.2025 | 14,68 | 15,34 | 14,19 | 14,21 | -1,59% | 65.183.975,00 |
| 16.01.2025 | 14,03 | 14,66 | 13,95 | 14,44 | 3,59% | 35.374.973,00 |
| 15.01.2025 | 13,90 | 14,21 | 13,75 | 13,94 | 4,50% | 28.327.673,00 |
| 14.01.2025 | 13,87 | 14,12 | 13,08 | 13,34 | -1,11% | 27.841.489,00 |
| 13.01.2025 | 13,54 | 13,63 | 13,01 | 13,49 | -2,60% | 27.667.564,00 |
| 10.01.2025 | 14,00 | 14,16 | 13,76 | 13,85 | -2,53% | 22.918.820,00 |
| 08.01.2025 | 14,57 | 14,76 | 13,98 | 14,21 | -4,95% | 33.065.279,00 |
| 07.01.2025 | 15,93 | 16,35 | 14,81 | 14,95 | -4,87% | 35.549.201,00 |
| 06.01.2025 | 16,47 | 16,64 | 15,53 | 15,72 | -4,70% | 57.940.355,00 |
| 03.01.2025 | 13,91 | 16,65 | 13,71 | 16,49 | 24,45% | 120.744.020,00 |
| 02.01.2025 | 13,35 | 13,79 | 12,76 | 13,25 | -0,38% | 30.251.590,00 |
| 31.12.2024 | 13,73 | 14,72 | 13,29 | 13,30 | -2,06% | 40.649.111,00 |
| 30.12.2024 | 13,35 | 13,65 | 13,02 | 13,58 | -0,51% | 18.318.395,00 |
| 27.12.2024 | 13,92 | 14,10 | 13,31 | 13,65 | -2,78% | 21.139.572,00 |
| 26.12.2024 | 13,93 | 14,35 | 13,69 | 14,04 | -0,14% | 18.836.589,00 |
| 24.12.2024 | 13,82 | 14,37 | 13,74 | 14,06 | 2,25% | 15.903.837,00 |
| 23.12.2024 | 13,80 | 14,22 | 13,71 | 13,75 | -0,58% | 19.860.386,00 |
| 20.12.2024 | 12,94 | 14,17 | 12,73 | 13,83 | 5,90% | 41.521.398,00 |
| 19.12.2024 | 13,47 | 13,75 | 12,80 | 13,06 | 0,00% | 33.665.924,00 |
| 18.12.2024 | 14,48 | 14,53 | 12,80 | 13,06 | -11,16% | 55.819.389,00 |
| 17.12.2024 | 15,35 | 15,46 | 14,58 | 14,70 | -4,17% | 30.693.560,00 |
| 16.12.2024 | 14,11 | 15,49 | 13,88 | 15,34 | 6,75% | 54.558.679,00 |
| 13.12.2024 | 14,02 | 14,41 | 13,75 | 14,37 | 1,20% | 31.295.858,00 |
| 12.12.2024 | 13,70 | 14,31 | 13,48 | 14,20 | 3,20% | 32.395.324,00 |
| 11.12.2024 | 14,21 | 14,33 | 13,23 | 13,76 | -2,13% | 37.297.939,00 |
| 10.12.2024 | 14,48 | 14,51 | 13,77 | 14,06 | -2,70% | 35.413.581,00 |
| 09.12.2024 | 13,54 | 14,99 | 13,42 | 14,45 | 11,15% | 77.002.941,00 |
| 06.12.2024 | 12,61 | 13,52 | 12,50 | 13,00 | 5,35% | 46.609.220,00 |
| 05.12.2024 | 12,09 | 12,85 | 12,05 | 12,34 | 3,18% | 43.520.173,00 |
| 04.12.2024 | 11,83 | 12,28 | 11,71 | 11,96 | 0,67% | 26.664.395,00 |
| 03.12.2024 | 11,68 | 12,04 | 11,55 | 11,88 | 0,08% | 22.600.358,00 |
| 02.12.2024 | 12,27 | 12,47 | 11,52 | 11,87 | -2,94% | 39.621.885,00 |
| 29.11.2024 | 12,23 | 12,63 | 11,93 | 12,23 | 0,08% | 26.126.124,00 |
| 27.11.2024 | 11,75 | 12,45 | 11,62 | 12,22 | 5,80% | 49.064.114,00 |
| 26.11.2024 | 12,24 | 12,27 | 11,22 | 11,55 | -0,43% | 80.233.622,00 |
| 25.11.2024 | 10,52 | 11,84 | 10,48 | 11,60 | 13,28% | 89.798.828,00 |
| 22.11.2024 | 10,03 | 10,57 | 10,00 | 10,24 | 1,89% | 29.983.981,00 |
| 20.11.2024 | 10,09 | 10,47 | 9,91 | 10,05 | -1,18% | 24.370.508,00 |