20,140$
8,11%
Echtzeit-Aktienkurs RIVIAN AUTOMOT.A DL-,0001
Bid:
Ask:
Aktienkurse zur RIVIAN AUTOMOT.A DL-,0001 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.07.2026 | 18,55 | 20,20 | 18,39 | 20,14 | 8,11% | 38.885.941,00 |
| 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% | 41.558.245,00 |
| 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 |
| 23.06.2026 | 14,97 | 15,30 | 14,81 | 14,89 | -1,39% | 24.039.805,00 |
| 22.06.2026 | 16,34 | 16,36 | 15,08 | 15,10 | -8,60% | 26.700.087,00 |
| 18.06.2026 | 16,46 | 16,61 | 16,03 | 16,52 | 1,60% | 31.711.733,00 |
| 17.06.2026 | 16,00 | 16,95 | 15,97 | 16,26 | 2,07% | 33.819.699,00 |
| 16.06.2026 | 16,54 | 16,56 | 15,73 | 15,93 | -4,50% | 25.308.173,00 |
| 15.06.2026 | 17,03 | 17,10 | 16,54 | 16,68 | -0,48% | 19.972.131,00 |
| 12.06.2026 | 15,68 | 16,78 | 15,44 | 16,76 | 7,85% | 31.440.176,00 |
| 11.06.2026 | 14,73 | 15,64 | 14,48 | 15,54 | 5,28% | 27.343.839,00 |
| 10.06.2026 | 15,67 | 15,80 | 14,65 | 14,76 | -6,17% | 24.683.645,00 |
| 09.06.2026 | 16,86 | 16,92 | 15,24 | 15,73 | -6,59% | 38.726.772,00 |
| 08.06.2026 | 16,71 | 17,60 | 16,37 | 16,84 | 3,00% | 22.525.986,00 |
| 05.06.2026 | 17,96 | 18,00 | 16,24 | 16,35 | -9,77% | 35.604.120,00 |
| 04.06.2026 | 17,97 | 18,55 | 17,75 | 18,12 | -0,82% | 34.938.957,00 |
| 03.06.2026 | 17,07 | 18,43 | 16,92 | 18,27 | 5,67% | 51.378.903,00 |
| 02.06.2026 | 16,99 | 17,69 | 16,67 | 17,29 | 2,01% | 39.002.767,00 |
| 01.06.2026 | 16,14 | 17,20 | 15,90 | 16,95 | 3,99% | 43.055.466,00 |
| 29.05.2026 | 15,23 | 16,60 | 15,11 | 16,30 | 7,24% | 59.022.408,00 |
| 28.05.2026 | 14,61 | 15,27 | 14,49 | 15,20 | 3,40% | 22.439.639,00 |
| 27.05.2026 | 14,45 | 14,86 | 14,45 | 14,70 | 2,15% | 22.852.335,00 |
| 26.05.2026 | 14,36 | 14,70 | 14,16 | 14,39 | 1,20% | 20.934.172,00 |
| 22.05.2026 | 14,17 | 14,40 | 14,08 | 14,22 | 0,49% | 27.073.398,00 |
| 21.05.2026 | 13,63 | 14,25 | 13,56 | 14,15 | 3,06% | 24.865.871,00 |
| 20.05.2026 | 13,07 | 13,78 | 12,77 | 13,73 | 6,43% | 42.773.367,00 |
| 19.05.2026 | 13,23 | 13,26 | 12,65 | 12,90 | -3,37% | 40.640.141,00 |
| 18.05.2026 | 13,77 | 13,79 | 13,14 | 13,35 | -3,19% | 28.599.500,00 |
| 15.05.2026 | 14,05 | 14,15 | 13,66 | 13,79 | -5,03% | 41.685.370,00 |
| 14.05.2026 | 14,25 | 14,83 | 14,20 | 14,52 | 1,75% | 21.072.026,00 |
| 13.05.2026 | 13,91 | 14,68 | 13,87 | 14,27 | 2,29% | 29.151.117,00 |
| 12.05.2026 | 14,01 | 14,19 | 13,64 | 13,95 | -0,92% | 22.141.562,00 |
| 11.05.2026 | 14,12 | 14,35 | 14,00 | 14,08 | -0,98% | 25.824.465,00 |
| 08.05.2026 | 14,27 | 14,35 | 13,84 | 14,22 | 0,28% | 31.426.068,00 |
| 07.05.2026 | 14,58 | 14,64 | 14,12 | 14,18 | -2,07% | 25.784.109,00 |
| 06.05.2026 | 14,67 | 14,79 | 14,42 | 14,48 | -0,82% | 24.434.748,00 |
| 05.05.2026 | 14,65 | 15,07 | 14,48 | 14,60 | 0,62% | 27.796.359,00 |
| 04.05.2026 | 15,16 | 15,16 | 14,39 | 14,51 | -3,40% | 48.494.907,00 |
| 01.05.2026 | 15,58 | 16,03 | 15,01 | 15,02 | -8,41% | 52.751.116,00 |
| 30.04.2026 | 16,22 | 16,69 | 15,88 | 16,40 | 2,12% | 28.473.961,00 |
| 29.04.2026 | 16,00 | 16,14 | 15,88 | 16,06 | -0,50% | 15.686.037,00 |
| 28.04.2026 | 16,49 | 16,54 | 15,96 | 16,14 | -3,47% | 16.137.145,00 |
| 27.04.2026 | 16,52 | 17,00 | 16,50 | 16,72 | 1,21% | 20.867.306,00 |
| 24.04.2026 | 16,95 | 17,07 | 16,26 | 16,52 | -2,54% | 22.393.700,00 |
| 23.04.2026 | 17,51 | 17,78 | 16,72 | 16,95 | -4,45% | 24.022.224,00 |
| 22.04.2026 | 17,40 | 18,07 | 17,26 | 17,74 | 3,44% | 25.260.088,00 |
| 21.04.2026 | 17,07 | 17,49 | 16,85 | 17,15 | 1,36% | 20.490.135,00 |
| 20.04.2026 | 17,03 | 17,15 | 16,76 | 16,92 | -1,80% | 18.728.356,00 |
| 17.04.2026 | 17,12 | 17,78 | 17,09 | 17,23 | 2,01% | 32.130.896,00 |
| 16.04.2026 | 16,64 | 17,04 | 16,37 | 16,89 | 2,93% | 28.671.129,00 |
| 15.04.2026 | 16,01 | 16,49 | 15,91 | 16,41 | 2,63% | 23.267.723,00 |
| 14.04.2026 | 16,32 | 16,71 | 15,80 | 15,99 | 0,57% | 28.179.386,00 |
| 13.04.2026 | 15,40 | 15,99 | 15,25 | 15,90 | 3,05% | 22.242.771,00 |
| 10.04.2026 | 15,37 | 15,87 | 15,30 | 15,43 | 1,25% | 19.209.144,00 |
| 09.04.2026 | 15,04 | 15,43 | 14,87 | 15,24 | 0,66% | 16.547.279,00 |
| 08.04.2026 | 15,49 | 15,62 | 14,87 | 15,14 | 3,06% | 31.781.911,00 |
| 07.04.2026 | 15,10 | 15,20 | 14,43 | 14,69 | -3,92% | 26.591.704,00 |
| 06.04.2026 | 15,39 | 15,69 | 14,90 | 15,29 | -0,71% | 22.709.202,00 |
| 02.04.2026 | 14,94 | 15,48 | 14,62 | 15,40 | 3,08% | 20.720.124,00 |
| 01.04.2026 | 15,54 | 15,82 | 14,87 | 14,94 | -0,73% | 22.060.093,00 |
| 31.03.2026 | 14,56 | 15,16 | 14,43 | 15,05 | 3,86% | 23.881.948,00 |
| 30.03.2026 | 14,90 | 14,99 | 14,24 | 14,49 | -1,90% | 19.389.456,00 |
| 27.03.2026 | 15,18 | 15,24 | 14,70 | 14,77 | -2,89% | 22.106.479,00 |
| 26.03.2026 | 15,42 | 15,70 | 15,13 | 15,21 | -2,62% | 16.648.686,00 |
| 25.03.2026 | 16,26 | 16,52 | 15,55 | 15,62 | -2,98% | 20.133.823,00 |
| 24.03.2026 | 15,47 | 16,13 | 15,37 | 16,10 | 2,09% | 19.099.474,00 |
| 23.03.2026 | 15,35 | 16,32 | 15,31 | 15,77 | 5,77% | 37.259.222,00 |
| 20.03.2026 | 15,96 | 16,05 | 14,81 | 14,91 | -7,51% | 49.989.576,00 |
| 19.03.2026 | 16,56 | 17,12 | 15,55 | 16,12 | 3,80% | 75.807.309,00 |
| 18.03.2026 | 15,65 | 16,04 | 15,50 | 15,53 | -1,83% | 16.837.804,00 |
| 17.03.2026 | 15,31 | 16,07 | 15,29 | 15,82 | 3,20% | 21.405.873,00 |
| 16.03.2026 | 15,04 | 15,45 | 14,85 | 15,33 | 3,16% | 23.605.632,00 |
| 13.03.2026 | 15,27 | 15,56 | 14,81 | 14,86 | -2,88% | 30.835.065,00 |
| 12.03.2026 | 16,60 | 16,79 | 15,24 | 15,30 | -8,11% | 37.019.235,00 |
| 11.03.2026 | 16,55 | 16,87 | 16,14 | 16,65 | 0,67% | 21.242.456,00 |
| 10.03.2026 | 16,70 | 17,56 | 16,50 | 16,54 | 4,22% | 50.930.145,00 |
| 09.03.2026 | 15,41 | 15,97 | 15,05 | 15,87 | 3,25% | 24.365.358,00 |
| 06.03.2026 | 14,82 | 15,62 | 14,80 | 15,37 | 1,18% | 23.722.293,00 |
| 05.03.2026 | 14,62 | 15,28 | 14,55 | 15,19 | 1,81% | 27.558.424,00 |
| 04.03.2026 | 14,98 | 15,34 | 14,84 | 14,92 | -1,19% | 23.122.662,00 |
| 03.03.2026 | 14,73 | 15,60 | 14,56 | 15,10 | 0,60% | 24.462.208,00 |
| 02.03.2026 | 15,00 | 15,22 | 14,70 | 15,01 | -2,09% | 20.118.493,00 |
| 27.02.2026 | 15,34 | 15,54 | 14,91 | 15,33 | -1,79% | 34.109.665,00 |
| 26.02.2026 | 15,18 | 15,77 | 15,13 | 15,61 | 2,36% | 23.405.637,00 |
| 25.02.2026 | 15,30 | 15,71 | 15,18 | 15,25 | 0,86% | 19.169.405,00 |
| 24.02.2026 | 15,10 | 15,35 | 14,74 | 15,12 | 1,07% | 20.942.062,00 |
| 23.02.2026 | 15,09 | 15,36 | 14,70 | 14,96 | -2,03% | 17.252.789,00 |
| 20.02.2026 | 15,34 | 15,42 | 15,01 | 15,27 | -2,05% | 20.722.564,00 |
| 19.02.2026 | 15,93 | 15,96 | 15,07 | 15,59 | -3,47% | 28.490.841,00 |
| 18.02.2026 | 16,50 | 17,09 | 16,07 | 16,15 | -1,94% | 29.893.032,00 |
| 17.02.2026 | 17,39 | 17,66 | 16,38 | 16,47 | -7,11% | 55.739.992,00 |
| 13.02.2026 | 17,77 | 18,48 | 16,40 | 17,73 | 26,64% | 127.927.317,00 |
| 12.02.2026 | 14,76 | 14,83 | 13,94 | 14,00 | -5,15% | 31.189.633,00 |
| 11.02.2026 | 15,16 | 15,24 | 14,32 | 14,76 | -1,34% | 26.358.253,00 |
| 10.02.2026 | 14,93 | 15,60 | 14,84 | 14,96 | 1,84% | 36.290.423,00 |