12,240$
1,49%
Echtzeit-Aktienkurs Rivian Automotive Inc.
Bid:
Ask:
Aktienkurse zur Rivian Automotive Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.08.2025 | 12,03 | 12,45 | 12,01 | 12,24 | 1,49% | 51.814.721,00 |
| 14.08.2025 | 12,07 | 12,21 | 11,79 | 12,06 | -1,79% | 37.664.302,00 |
| 13.08.2025 | 12,00 | 12,35 | 11,91 | 12,28 | 2,59% | 24.991.347,00 |
| 12.08.2025 | 12,08 | 12,11 | 11,58 | 11,97 | 0,34% | 33.361.787,00 |
| 11.08.2025 | 11,88 | 12,33 | 11,83 | 11,93 | 1,19% | 38.090.436,00 |
| 08.08.2025 | 12,08 | 12,29 | 11,78 | 11,79 | -2,32% | 28.717.682,00 |
| 07.08.2025 | 11,77 | 12,19 | 11,72 | 12,07 | 3,69% | 33.037.847,00 |
| 06.08.2025 | 11,68 | 12,26 | 11,57 | 11,64 | -4,20% | 66.500.397,00 |
| 05.08.2025 | 12,48 | 12,52 | 12,06 | 12,15 | -2,10% | 63.945.530,00 |
| 04.08.2025 | 12,56 | 12,84 | 12,35 | 12,41 | 0,24% | 45.177.110,00 |
| 01.08.2025 | 12,65 | 12,70 | 12,31 | 12,38 | -3,81% | 42.361.170,00 |
| 31.07.2025 | 13,00 | 13,13 | 12,80 | 12,87 | -1,23% | 37.736.604,00 |
| 30.07.2025 | 13,11 | 13,18 | 12,85 | 13,03 | -0,23% | 37.334.219,00 |
| 29.07.2025 | 13,77 | 13,83 | 13,06 | 13,06 | -5,22% | 38.522.481,00 |
| 28.07.2025 | 14,05 | 14,07 | 13,71 | 13,78 | -1,64% | 22.541.701,00 |
| 25.07.2025 | 13,89 | 14,47 | 13,80 | 14,01 | 1,37% | 50.998.913,00 |
| 24.07.2025 | 13,79 | 13,89 | 13,41 | 13,82 | -1,43% | 39.107.770,00 |
| 23.07.2025 | 14,21 | 14,24 | 13,77 | 14,02 | -0,71% | 37.502.226,00 |
| 22.07.2025 | 13,65 | 14,51 | 13,62 | 14,12 | 3,07% | 44.888.475,00 |
| 21.07.2025 | 13,92 | 14,15 | 13,62 | 13,70 | 0,00% | 35.397.228,00 |
| 18.07.2025 | 13,03 | 13,86 | 12,80 | 13,70 | 6,20% | 47.813.739,00 |
| 17.07.2025 | 12,74 | 13,49 | 12,69 | 12,90 | 4,12% | 51.883.397,00 |
| 16.07.2025 | 12,70 | 12,70 | 11,96 | 12,39 | -1,90% | 41.373.554,00 |
| 15.07.2025 | 12,80 | 13,03 | 12,62 | 12,63 | -0,94% | 27.643.739,00 |
| 14.07.2025 | 12,85 | 12,88 | 12,55 | 12,75 | -2,15% | 27.944.639,00 |
| 11.07.2025 | 13,18 | 13,44 | 13,00 | 13,03 | -2,18% | 20.862.262,00 |
| 10.07.2025 | 13,22 | 13,50 | 13,20 | 13,32 | 0,91% | 20.393.216,00 |
| 09.07.2025 | 13,19 | 13,32 | 13,06 | 13,20 | 0,53% | 15.880.974,00 |
| 08.07.2025 | 12,79 | 13,37 | 12,78 | 13,13 | 2,98% | 28.161.396,00 |
| 07.07.2025 | 12,88 | 12,92 | 12,44 | 12,75 | -2,45% | 34.214.630,00 |
| 03.07.2025 | 12,97 | 13,46 | 12,89 | 13,07 | 1,55% | 21.513.393,00 |
| 02.07.2025 | 13,30 | 13,33 | 12,83 | 12,87 | -4,45% | 41.811.443,00 |
| 01.07.2025 | 13,55 | 13,55 | 12,97 | 13,47 | -1,97% | 30.194.892,00 |
| 30.06.2025 | 13,60 | 13,83 | 13,56 | 13,74 | 1,03% | 18.667.914,00 |
| 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 |