14,060$
2,25%
Echtzeit-Aktienkurs Rivian Automotive Inc.
Bid:
Ask:
Aktienkurse zur Rivian Automotive Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 24.12.2024 | 13,82 | 14,37 | 13,74 | 14,06 | 2,25% | 15.890.203,00 |
| 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 |
| 19.11.2024 | 10,07 | 10,32 | 9,90 | 10,17 | 0,99% | 31.844.706,00 |
| 18.11.2024 | 10,05 | 10,72 | 9,85 | 10,07 | 0,10% | 51.169.491,00 |
| 15.11.2024 | 10,07 | 10,07 | 9,55 | 10,06 | -2,42% | 77.805.389,00 |
| 14.11.2024 | 11,98 | 11,99 | 10,22 | 10,31 | -14,30% | 79.172.168,00 |
| 13.11.2024 | 11,75 | 13,10 | 11,46 | 12,03 | 13,71% | 118.626.914,00 |
| 12.11.2024 | 10,84 | 10,87 | 10,50 | 10,58 | -4,17% | 26.326.225,00 |
| 11.11.2024 | 10,67 | 11,25 | 10,25 | 11,04 | 4,30% | 44.945.088,00 |
| 08.11.2024 | 10,12 | 10,72 | 9,83 | 10,59 | 5,32% | 56.945.618,00 |
| 07.11.2024 | 9,95 | 10,24 | 9,81 | 10,05 | 3,50% | 51.801.650,00 |
| 06.11.2024 | 10,10 | 10,24 | 9,50 | 9,71 | -8,31% | 65.762.999,00 |
| 05.11.2024 | 10,29 | 10,62 | 10,17 | 10,59 | 2,92% | 17.804.052,00 |
| 04.11.2024 | 10,28 | 10,55 | 10,25 | 10,29 | 1,08% | 20.226.318,00 |
| 01.11.2024 | 10,21 | 10,44 | 10,13 | 10,18 | 0,99% | 19.986.433,00 |
| 31.10.2024 | 10,38 | 10,59 | 10,01 | 10,08 | -2,98% | 24.033.662,00 |
| 30.10.2024 | 10,33 | 10,58 | 10,28 | 10,39 | -0,86% | 18.203.217,00 |
| 29.10.2024 | 10,71 | 10,89 | 10,28 | 10,48 | -3,50% | 21.476.995,00 |
| 28.10.2024 | 10,54 | 11,12 | 10,54 | 10,86 | 3,92% | 31.484.364,00 |
| 25.10.2024 | 10,42 | 10,63 | 10,33 | 10,45 | 0,19% | 22.825.465,00 |
| 24.10.2024 | 10,39 | 10,83 | 10,26 | 10,43 | 2,66% | 31.878.363,00 |
| 23.10.2024 | 10,42 | 10,58 | 10,01 | 10,16 | -3,15% | 20.386.707,00 |
| 22.10.2024 | 10,07 | 10,53 | 10,01 | 10,49 | 4,59% | 24.722.529,00 |
| 21.10.2024 | 10,05 | 10,17 | 9,96 | 10,03 | -0,10% | 17.179.271,00 |
| 18.10.2024 | 10,17 | 10,27 | 10,01 | 10,04 | -0,79% | 18.230.102,00 |
| 17.10.2024 | 10,15 | 10,27 | 9,93 | 10,12 | -1,17% | 27.482.225,00 |
| 16.10.2024 | 10,20 | 10,29 | 10,11 | 10,24 | 0,89% | 17.480.222,00 |
| 15.10.2024 | 10,28 | 10,47 | 10,10 | 10,15 | -1,93% | 21.858.020,00 |
| 14.10.2024 | 10,35 | 10,55 | 10,26 | 10,35 | -1,43% | 19.939.167,00 |
| 11.10.2024 | 10,08 | 10,57 | 10,08 | 10,50 | 2,42% | 24.578.008,00 |
| 10.10.2024 | 10,36 | 10,52 | 10,18 | 10,25 | -1,61% | 22.966.669,00 |
| 09.10.2024 | 10,47 | 10,94 | 10,37 | 10,42 | -0,44% | 34.784.135,00 |
| 08.10.2024 | 10,42 | 10,76 | 10,33 | 10,47 | -0,23% | 21.333.786,00 |
| 07.10.2024 | 10,38 | 10,57 | 10,25 | 10,49 | 0,48% | 27.697.272,00 |
| 04.10.2024 | 10,05 | 10,47 | 9,83 | 10,44 | -3,15% | 76.446.200,00 |
| 03.10.2024 | 10,45 | 10,80 | 10,44 | 10,78 | 1,32% | 19.546.326,00 |
| 02.10.2024 | 10,30 | 10,80 | 10,30 | 10,64 | 1,92% | 29.390.595,00 |
| 01.10.2024 | 11,20 | 11,21 | 10,43 | 10,44 | -6,95% | 46.318.944,00 |
| 30.09.2024 | 11,37 | 11,54 | 11,14 | 11,22 | -3,28% | 27.263.777,00 |
| 27.09.2024 | 11,42 | 11,84 | 11,34 | 11,60 | 3,76% | 35.862.690,00 |
| 26.09.2024 | 11,20 | 11,35 | 10,95 | 11,18 | 1,36% | 37.207.995,00 |
| 25.09.2024 | 11,43 | 11,60 | 10,98 | 11,03 | -6,76% | 50.993.335,00 |
| 24.09.2024 | 12,05 | 12,12 | 11,73 | 11,83 | -0,67% | 28.766.631,00 |
| 23.09.2024 | 11,85 | 12,18 | 11,41 | 11,91 | 1,71% | 35.559.112,00 |
| 20.09.2024 | 13,14 | 13,15 | 11,65 | 11,71 | -10,92% | 68.398.569,00 |
| 19.09.2024 | 13,35 | 13,65 | 13,09 | 13,15 | 1,90% | 27.168.450,00 |
| 18.09.2024 | 13,14 | 13,60 | 12,82 | 12,90 | -1,53% | 28.204.275,00 |
| 17.09.2024 | 13,48 | 13,54 | 13,05 | 13,10 | -0,76% | 18.554.508,00 |
| 16.09.2024 | 13,37 | 13,59 | 13,19 | 13,20 | -2,22% | 18.674.871,00 |
| 13.09.2024 | 13,83 | 14,08 | 13,39 | 13,50 | -1,60% | 23.494.523,00 |
| 12.09.2024 | 13,77 | 13,97 | 13,51 | 13,72 | -1,51% | 16.140.334,00 |
| 11.09.2024 | 13,21 | 13,99 | 12,96 | 13,93 | 5,29% | 25.797.311,00 |
| 10.09.2024 | 13,10 | 13,49 | 12,81 | 13,23 | 1,26% | 24.277.635,00 |
| 09.09.2024 | 13,29 | 13,70 | 13,01 | 13,07 | -1,32% | 19.724.627,00 |
| 06.09.2024 | 13,75 | 14,07 | 13,08 | 13,24 | -3,64% | 24.653.791,00 |
| 05.09.2024 | 13,40 | 13,96 | 13,28 | 13,74 | 3,46% | 19.326.068,00 |
| 04.09.2024 | 13,11 | 13,80 | 13,01 | 13,28 | 0,99% | 17.759.260,00 |
| 03.09.2024 | 13,94 | 13,98 | 13,13 | 13,15 | -6,94% | 20.833.775,00 |
| 30.08.2024 | 14,20 | 14,34 | 13,77 | 14,13 | 0,28% | 22.865.422,00 |
| 29.08.2024 | 13,99 | 14,64 | 13,93 | 14,09 | 1,88% | 20.752.447,00 |
| 28.08.2024 | 14,42 | 14,51 | 13,59 | 13,83 | -4,49% | 28.061.304,00 |
| 27.08.2024 | 14,35 | 14,55 | 13,94 | 14,48 | 0,77% | 20.106.415,00 |
| 26.08.2024 | 13,95 | 14,72 | 13,72 | 14,37 | 2,94% | 32.277.634,00 |
| 23.08.2024 | 12,92 | 14,08 | 12,89 | 13,96 | 8,93% | 38.467.692,00 |
| 22.08.2024 | 13,16 | 13,21 | 12,77 | 12,82 | -1,95% | 19.333.946,00 |
| 21.08.2024 | 13,31 | 13,35 | 12,85 | 13,07 | -0,98% | 23.918.296,00 |
| 20.08.2024 | 13,49 | 13,69 | 13,19 | 13,20 | -2,44% | 23.390.758,00 |
| 19.08.2024 | 13,33 | 13,59 | 13,14 | 13,53 | 2,42% | 20.625.884,00 |
| 16.08.2024 | 13,55 | 13,77 | 13,01 | 13,21 | -4,00% | 36.815.716,00 |
| 15.08.2024 | 13,03 | 14,13 | 12,92 | 13,76 | 3,85% | 38.327.822,00 |
| 14.08.2024 | 13,58 | 13,77 | 13,20 | 13,25 | -2,14% | 16.633.676,00 |
| 13.08.2024 | 13,51 | 13,87 | 13,41 | 13,54 | 1,12% | 24.034.528,00 |
| 12.08.2024 | 13,97 | 14,00 | 13,35 | 13,39 | -4,01% | 24.367.286,00 |
| 09.08.2024 | 14,64 | 14,66 | 13,83 | 13,95 | -5,23% | 24.652.268,00 |
| 08.08.2024 | 13,90 | 15,34 | 13,80 | 14,72 | 6,78% | 32.478.400,00 |
| 07.08.2024 | 13,49 | 14,67 | 13,31 | 13,79 | -6,86% | 48.788.338,00 |
| 06.08.2024 | 15,12 | 15,15 | 14,51 | 14,80 | 1,30% | 30.178.744,00 |
| 05.08.2024 | 12,96 | 15,05 | 12,96 | 14,61 | -0,75% | 37.595.049,00 |
| 02.08.2024 | 14,52 | 15,01 | 14,26 | 14,72 | -3,41% | 26.741.168,00 |