13,600$
-2,23%
Echtzeit-Aktienkurs Rivian Automotive Inc.
Bid:
Ask:
Aktienkurse zur Rivian Automotive Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 27.06.2025 | 13,95 | 13,95 | 13,38 | 13,60 | -2,23% | 27.131.227,00 |
| 26.06.2025 | 13,79 | 14,14 | 13,66 | 13,91 | 1,09% | 17.671.502,00 |
| 25.06.2025 | 13,89 | 13,91 | 13,53 | 13,76 | -0,36% | 14.513.687,00 |
| 24.06.2025 | 13,84 | 13,98 | 13,69 | 13,81 | 1,17% | 17.571.477,00 |
| 23.06.2025 | 13,53 | 13,93 | 13,43 | 13,65 | 0,59% | 21.921.440,00 |
| 20.06.2025 | 13,93 | 14,03 | 13,39 | 13,57 | -1,45% | 28.024.796,00 |
| 18.06.2025 | 13,44 | 13,91 | 13,36 | 13,77 | 2,84% | 15.930.889,00 |
| 17.06.2025 | 13,48 | 13,69 | 13,26 | 13,39 | -2,69% | 21.294.295,00 |
| 16.06.2025 | 13,63 | 14,14 | 13,45 | 13,76 | 2,53% | 21.970.493,00 |
| 13.06.2025 | 13,58 | 13,74 | 13,35 | 13,42 | -3,52% | 26.753.339,00 |
| 12.06.2025 | 13,98 | 14,13 | 13,88 | 13,91 | -2,04% | 14.697.223,00 |
| 11.06.2025 | 14,61 | 14,80 | 14,07 | 14,20 | -1,39% | 20.630.351,00 |
| 10.06.2025 | 14,59 | 14,74 | 14,27 | 14,40 | 0,00% | 19.419.148,00 |
| 09.06.2025 | 14,15 | 14,55 | 14,00 | 14,40 | 2,86% | 26.558.944,00 |
| 06.06.2025 | 13,92 | 14,14 | 13,69 | 14,00 | 1,60% | 24.325.881,00 |
| 05.06.2025 | 14,03 | 14,27 | 13,61 | 13,78 | -1,64% | 34.726.762,00 |
| 04.06.2025 | 14,37 | 14,53 | 13,87 | 14,01 | -2,51% | 24.083.757,00 |
| 03.06.2025 | 14,19 | 14,68 | 14,19 | 14,37 | 1,91% | 22.476.574,00 |
| 02.06.2025 | 14,40 | 14,50 | 13,85 | 14,10 | -2,96% | 27.283.055,00 |
| 30.05.2025 | 14,97 | 14,98 | 14,41 | 14,53 | -3,17% | 39.694.642,00 |
| 29.05.2025 | 15,67 | 15,69 | 14,96 | 15,01 | -3,07% | 25.040.044,00 |
| 28.05.2025 | 15,40 | 15,80 | 15,33 | 15,48 | 0,72% | 22.808.813,00 |
| 27.05.2025 | 15,94 | 15,98 | 14,87 | 15,37 | -1,66% | 36.725.876,00 |
| 23.05.2025 | 15,61 | 15,87 | 15,40 | 15,63 | -1,76% | 21.794.950,00 |
| 22.05.2025 | 16,19 | 16,35 | 15,73 | 15,91 | -2,63% | 27.991.486,00 |
| 21.05.2025 | 16,71 | 17,08 | 16,03 | 16,34 | -3,43% | 46.608.697,00 |
| 20.05.2025 | 16,31 | 17,15 | 16,22 | 16,92 | 3,87% | 63.470.840,00 |
| 19.05.2025 | 15,44 | 16,43 | 15,25 | 16,29 | 3,04% | 43.518.866,00 |
| 16.05.2025 | 15,38 | 15,83 | 15,35 | 15,81 | 3,33% | 31.320.084,00 |
| 15.05.2025 | 14,64 | 15,56 | 14,61 | 15,30 | 3,24% | 53.342.487,00 |
| 14.05.2025 | 14,66 | 15,03 | 14,22 | 14,82 | -0,34% | 47.377.592,00 |
| 13.05.2025 | 14,72 | 15,15 | 14,61 | 14,87 | 1,57% | 34.531.090,00 |
| 12.05.2025 | 14,82 | 14,98 | 14,52 | 14,64 | 2,66% | 35.200.471,00 |
| 09.05.2025 | 13,71 | 14,69 | 13,65 | 14,26 | 4,24% | 50.200.716,00 |
| 08.05.2025 | 12,92 | 13,97 | 12,85 | 13,68 | 7,55% | 49.715.738,00 |
| 07.05.2025 | 13,45 | 13,82 | 12,52 | 12,72 | -5,78% | 55.802.347,00 |
| 06.05.2025 | 13,38 | 13,73 | 13,23 | 13,50 | -0,37% | 34.045.740,00 |
| 05.05.2025 | 13,70 | 13,75 | 13,13 | 13,55 | -2,02% | 24.361.088,00 |
| 02.05.2025 | 14,05 | 14,05 | 13,61 | 13,83 | 0,51% | 27.113.955,00 |
| 01.05.2025 | 13,72 | 14,16 | 13,70 | 13,76 | 0,73% | 31.774.162,00 |
| 30.04.2025 | 12,89 | 13,81 | 12,73 | 13,66 | 2,71% | 48.400.953,00 |
| 29.04.2025 | 13,15 | 13,35 | 12,93 | 13,30 | 0,83% | 18.237.884,00 |
| 28.04.2025 | 12,76 | 13,32 | 12,75 | 13,19 | 4,52% | 33.117.166,00 |
| 25.04.2025 | 12,04 | 12,65 | 12,02 | 12,62 | 4,38% | 24.350.774,00 |
| 24.04.2025 | 11,87 | 12,27 | 11,71 | 12,09 | 2,46% | 19.586.196,00 |
| 23.04.2025 | 11,77 | 12,24 | 11,77 | 11,80 | 3,87% | 27.484.104,00 |
| 22.04.2025 | 11,32 | 11,74 | 11,25 | 11,36 | 1,88% | 22.174.577,00 |
| 21.04.2025 | 11,49 | 11,55 | 10,85 | 11,15 | -3,88% | 24.356.350,00 |
| 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 |