15,820$
3,20%
Echtzeit-Aktienkurs Rivian Automotive Inc.
Bid:
Ask:
Aktienkurse zur Rivian Automotive Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 | -0,98% | 20.942.062,00 |
| 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 |
| 09.02.2026 | 14,82 | 15,10 | 14,33 | 14,69 | -0,74% | 31.726.075,00 |
| 06.02.2026 | 13,84 | 14,99 | 13,82 | 14,80 | 7,79% | 31.086.975,00 |
| 05.02.2026 | 14,14 | 14,34 | 13,58 | 13,73 | -4,45% | 29.075.761,00 |
| 04.02.2026 | 14,56 | 14,63 | 14,10 | 14,37 | -0,28% | 23.270.106,00 |
| 03.02.2026 | 14,45 | 14,80 | 13,92 | 14,41 | -0,21% | 25.561.477,00 |
| 02.02.2026 | 14,70 | 14,75 | 14,39 | 14,44 | -2,10% | 19.124.514,00 |
| 30.01.2026 | 15,10 | 15,27 | 14,50 | 14,75 | -2,77% | 23.944.077,00 |
| 29.01.2026 | 15,34 | 15,56 | 14,86 | 15,17 | -0,20% | 23.268.181,00 |
| 28.01.2026 | 15,43 | 15,50 | 15,13 | 15,20 | -0,46% | 17.965.191,00 |
| 27.01.2026 | 15,82 | 15,82 | 15,12 | 15,27 | -3,05% | 20.818.412,00 |
| 26.01.2026 | 15,82 | 15,88 | 15,56 | 15,75 | -3,49% | 17.312.314,00 |
| 22.01.2026 | 16,53 | 16,98 | 16,22 | 16,32 | -0,91% | 20.163.814,00 |
| 21.01.2026 | 16,42 | 16,66 | 16,10 | 16,47 | 1,92% | 23.442.422,00 |
| 20.01.2026 | 16,23 | 16,30 | 15,86 | 16,16 | -3,06% | 29.711.436,00 |
| 16.01.2026 | 17,20 | 17,24 | 16,58 | 16,67 | -2,29% | 26.924.955,00 |
| 15.01.2026 | 17,48 | 17,57 | 16,88 | 17,06 | -2,51% | 29.081.981,00 |
| 14.01.2026 | 18,25 | 18,25 | 17,07 | 17,50 | -7,16% | 52.297.962,00 |
| 13.01.2026 | 19,10 | 19,15 | 18,65 | 18,85 | -1,57% | 24.210.457,00 |
| 12.01.2026 | 18,73 | 19,45 | 18,53 | 19,15 | -0,36% | 29.143.338,00 |
| 09.01.2026 | 19,95 | 20,17 | 19,04 | 19,22 | -3,37% | 32.240.880,00 |
| 08.01.2026 | 19,91 | 20,95 | 19,70 | 19,89 | -0,85% | 36.528.312,00 |
| 07.01.2026 | 19,46 | 20,58 | 18,69 | 20,06 | 2,71% | 41.877.082,00 |
| 06.01.2026 | 19,64 | 20,10 | 18,88 | 19,53 | -0,31% | 34.294.579,00 |
| 05.01.2026 | 19,47 | 20,00 | 19,16 | 19,59 | 0,93% | 29.619.439,00 |
| 02.01.2026 | 19,78 | 20,71 | 18,90 | 19,41 | -1,52% | 41.460.140,00 |
| 31.12.2025 | 19,62 | 19,92 | 19,30 | 19,71 | 0,61% | 21.573.791,00 |
| 30.12.2025 | 20,68 | 20,68 | 19,28 | 19,59 | -5,22% | 38.274.078,00 |
| 29.12.2025 | 20,64 | 21,04 | 20,33 | 20,67 | -1,10% | 20.120.702,00 |
| 26.12.2025 | 21,22 | 21,55 | 20,77 | 20,90 | -1,09% | 19.412.862,00 |
| 24.12.2025 | 21,11 | 21,49 | 20,83 | 21,13 | -0,24% | 10.629.612,00 |
| 23.12.2025 | 21,69 | 21,70 | 20,69 | 21,18 | -2,62% | 36.298.422,00 |
| 22.12.2025 | 22,47 | 22,69 | 21,63 | 21,75 | -3,12% | 37.586.132,00 |
| 19.12.2025 | 20,31 | 22,64 | 20,31 | 22,45 | 10,70% | 104.149.638,00 |
| 18.12.2025 | 18,26 | 20,33 | 18,26 | 20,28 | 15,03% | 65.935.394,00 |
| 17.12.2025 | 18,10 | 18,41 | 17,60 | 17,63 | -1,51% | 31.307.118,00 |
| 16.12.2025 | 18,63 | 18,97 | 17,64 | 17,90 | -4,28% | 42.999.170,00 |
| 15.12.2025 | 18,61 | 19,58 | 18,37 | 18,70 | 1,52% | 62.085.405,00 |
| 12.12.2025 | 16,82 | 19,60 | 16,73 | 18,42 | 12,11% | 103.191.423,00 |
| 11.12.2025 | 17,42 | 17,42 | 15,73 | 16,43 | -6,11% | 96.674.634,00 |
| 10.12.2025 | 17,63 | 18,41 | 17,46 | 17,50 | -1,19% | 47.622.170,00 |
| 09.12.2025 | 17,47 | 17,80 | 17,37 | 17,71 | 0,57% | 21.321.291,00 |
| 08.12.2025 | 17,57 | 17,71 | 17,04 | 17,61 | -1,89% | 41.501.731,00 |
| 05.12.2025 | 18,08 | 18,60 | 17,91 | 17,95 | -0,61% | 40.089.892,00 |
| 04.12.2025 | 17,61 | 18,17 | 17,37 | 18,06 | 3,02% | 38.030.775,00 |
| 03.12.2025 | 17,20 | 17,90 | 16,90 | 17,53 | 1,74% | 30.674.942,00 |
| 02.12.2025 | 17,23 | 17,67 | 17,04 | 17,23 | 0,41% | 33.896.027,00 |
| 01.12.2025 | 16,55 | 17,79 | 16,51 | 17,16 | 1,78% | 43.130.562,00 |
| 28.11.2025 | 16,39 | 17,06 | 16,26 | 16,86 | 4,20% | 18.529.840,00 |
| 26.11.2025 | 15,61 | 16,48 | 15,51 | 16,18 | 3,98% | 35.451.236,00 |
| 25.11.2025 | 15,12 | 15,67 | 14,90 | 15,56 | 2,57% | 29.944.530,00 |
| 24.11.2025 | 15,03 | 15,25 | 14,68 | 15,17 | 3,48% | 41.401.473,00 |
| 20.11.2025 | 14,94 | 15,63 | 14,59 | 14,66 | -0,41% | 45.337.241,00 |
| 19.11.2025 | 14,83 | 14,93 | 14,33 | 14,72 | -1,80% | 51.595.933,00 |
| 18.11.2025 | 14,68 | 15,33 | 14,40 | 14,99 | 0,81% | 40.602.765,00 |
| 17.11.2025 | 15,01 | 15,24 | 14,53 | 14,87 | -9,27% | 58.029.776,00 |
| 13.11.2025 | 17,24 | 17,71 | 16,21 | 16,39 | -6,45% | 58.171.225,00 |
| 12.11.2025 | 17,56 | 17,71 | 16,40 | 17,52 | -2,77% | 71.847.410,00 |
| 11.11.2025 | 16,38 | 18,13 | 16,20 | 18,02 | 9,81% | 108.279.366,00 |
| 10.11.2025 | 15,54 | 16,75 | 15,01 | 16,41 | 7,75% | 103.518.131,00 |
| 07.11.2025 | 15,06 | 15,38 | 14,25 | 15,23 | 0,07% | 65.460.917,00 |
| 06.11.2025 | 15,26 | 15,61 | 14,48 | 15,22 | -1,30% | 88.234.064,00 |
| 05.11.2025 | 13,34 | 15,85 | 13,26 | 15,42 | 23,36% | 196.567.770,00 |
| 04.11.2025 | 12,96 | 12,98 | 12,39 | 12,50 | -5,23% | 52.774.488,00 |
| 03.11.2025 | 13,55 | 13,59 | 13,16 | 13,19 | -2,80% | 38.137.017,00 |
| 31.10.2025 | 13,08 | 13,59 | 12,90 | 13,57 | 4,46% | 42.568.533,00 |
| 30.10.2025 | 13,55 | 13,58 | 12,99 | 12,99 | -5,25% | 39.572.328,00 |
| 29.10.2025 | 13,50 | 13,88 | 13,45 | 13,71 | 1,56% | 34.453.417,00 |
| 28.10.2025 | 13,41 | 13,63 | 13,21 | 13,50 | 0,67% | 41.678.622,00 |
| 27.10.2025 | 13,17 | 13,67 | 12,97 | 13,41 | 3,31% | 48.118.845,00 |
| 24.10.2025 | 13,22 | 13,27 | 12,94 | 12,98 | -0,84% | 28.213.479,00 |
| 23.10.2025 | 12,77 | 13,19 | 12,71 | 13,09 | 1,32% | 25.884.089,00 |
| 22.10.2025 | 13,09 | 13,25 | 12,72 | 12,92 | -2,12% | 41.229.282,00 |
| 21.10.2025 | 13,07 | 13,56 | 12,90 | 13,20 | 0,92% | 27.885.737,00 |
| 20.10.2025 | 12,80 | 13,15 | 12,66 | 13,08 | 0,38% | 35.401.031,00 |
| 17.10.2025 | 12,90 | 13,22 | 12,87 | 13,03 | 0,93% | 23.923.744,00 |
| 16.10.2025 | 13,42 | 13,42 | 12,81 | 12,91 | -3,73% | 28.107.366,00 |