14,220$
0,28%
Echtzeit-Aktienkurs Rivian Automotive Inc.
Bid:
Ask:
Aktienkurse zur Rivian Automotive Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 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 |