12,055€
-0,26%
Echtzeit-Aktienkurs Rivian Automotive Inc.
Bid:
Ask:
Aktienkurse zur Rivian Automotive Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 05.05.2026 | 12,50 | 12,87 | 12,38 | 12,50 | 0,56% | 13.573,00 |
| 04.05.2026 | 12,90 | 12,95 | 12,30 | 12,43 | -8,85% | 94.393,00 |
| 30.04.2026 | 13,79 | 14,44 | 13,55 | 13,64 | -0,59% | 10.809,00 |
| 29.04.2026 | 13,87 | 13,92 | 13,58 | 13,72 | -0,30% | 10.084,00 |
| 28.04.2026 | 14,29 | 14,35 | 13,66 | 13,76 | -3,44% | 3.341,00 |
| 27.04.2026 | 14,19 | 14,47 | 14,02 | 14,25 | 1,03% | 3.387,00 |
| 24.04.2026 | 14,60 | 14,60 | 13,89 | 14,11 | -2,86% | 4.462,00 |
| 23.04.2026 | 15,03 | 15,20 | 14,33 | 14,53 | -4,32% | 4.451,00 |
| 22.04.2026 | 14,80 | 15,42 | 14,70 | 15,18 | 3,46% | 10.198,00 |
| 21.04.2026 | 14,45 | 14,85 | 14,33 | 14,67 | 2,22% | 5.233,00 |
| 20.04.2026 | 14,35 | 14,56 | 14,24 | 14,36 | -2,05% | 2.774,00 |
| 17.04.2026 | 14,42 | 15,05 | 14,36 | 14,66 | 1,53% | 17.454,00 |
| 16.04.2026 | 14,01 | 14,46 | 13,90 | 14,43 | 3,70% | 4.458,00 |
| 15.04.2026 | 13,56 | 13,97 | 13,48 | 13,92 | 2,67% | 20.743,00 |
| 14.04.2026 | 13,56 | 14,14 | 13,39 | 13,56 | 0,48% | 6.709,00 |
| 13.04.2026 | 13,01 | 13,60 | 13,00 | 13,49 | 2,45% | 4.503,00 |
| 10.04.2026 | 13,11 | 13,53 | 13,01 | 13,17 | 1,02% | 4.390,00 |
| 09.04.2026 | 12,95 | 13,17 | 12,74 | 13,04 | 0,42% | 4.204,00 |
| 08.04.2026 | 13,11 | 13,28 | 12,71 | 12,98 | 2,30% | 8.496,00 |
| 07.04.2026 | 13,17 | 13,24 | 12,47 | 12,69 | -5,09% | 6.009,00 |
| 02.04.2026 | 12,75 | 13,42 | 12,68 | 13,37 | 3,56% | 8.394,00 |
| 01.04.2026 | 13,09 | 13,63 | 12,84 | 12,91 | -0,92% | 4.592,00 |
| 31.03.2026 | 12,73 | 13,12 | 12,53 | 13,03 | 3,74% | 32.263,00 |
| 30.03.2026 | 12,88 | 13,07 | 12,38 | 12,56 | -2,56% | 7.115,00 |
| 27.03.2026 | 13,32 | 13,32 | 12,78 | 12,89 | -2,72% | 6.222,00 |
| 26.03.2026 | 13,46 | 13,60 | 13,11 | 13,25 | -1,78% | 10.044,00 |
| 25.03.2026 | 13,99 | 14,21 | 13,44 | 13,49 | -3,16% | 7.110,00 |
| 24.03.2026 | 13,54 | 13,97 | 13,28 | 13,93 | 2,50% | 28.856,00 |
| 23.03.2026 | 12,77 | 14,03 | 12,65 | 13,59 | 4,70% | 8.320,00 |
| 20.03.2026 | 13,98 | 14,03 | 12,82 | 12,98 | -6,82% | 13.323,00 |
| 19.03.2026 | 13,49 | 15,04 | 13,40 | 13,93 | 2,80% | 16.248,00 |
| 18.03.2026 | 13,82 | 13,94 | 13,48 | 13,55 | -1,02% | 2.174,00 |
| 17.03.2026 | 13,29 | 13,92 | 13,26 | 13,69 | 2,93% | 3.467,00 |
| 16.03.2026 | 13,15 | 13,44 | 12,92 | 13,30 | 2,23% | 9.573,00 |
| 13.03.2026 | 13,39 | 13,54 | 12,95 | 13,01 | -2,47% | 2.641,00 |
| 12.03.2026 | 14,29 | 14,55 | 13,23 | 13,34 | -7,23% | 8.657,00 |
| 11.03.2026 | 14,38 | 14,56 | 13,95 | 14,38 | 0,63% | 12.215,00 |
| 10.03.2026 | 13,62 | 15,09 | 13,61 | 14,29 | 4,84% | 19.196,00 |
| 09.03.2026 | 13,00 | 13,73 | 12,97 | 13,63 | 2,79% | 10.909,00 |
| 06.03.2026 | 13,07 | 13,46 | 12,82 | 13,26 | 1,77% | 10.084,00 |
| 05.03.2026 | 12,81 | 13,17 | 12,48 | 13,03 | 1,56% | 13.660,00 |
| 04.03.2026 | 12,87 | 13,19 | 12,76 | 12,83 | -1,46% | 17.662,00 |
| 03.03.2026 | 12,78 | 13,45 | 12,60 | 13,02 | 1,24% | 23.637,00 |
| 02.03.2026 | 12,76 | 13,02 | 12,57 | 12,86 | -0,85% | 8.048,00 |
| 27.02.2026 | 13,17 | 13,27 | 12,64 | 12,97 | -1,89% | 9.663,00 |
| 26.02.2026 | 12,95 | 13,37 | 12,83 | 13,22 | 2,24% | 9.802,00 |
| 25.02.2026 | 12,90 | 13,33 | 12,85 | 12,93 | 0,15% | 12.966,00 |
| 24.02.2026 | 12,77 | 13,03 | 12,51 | 12,91 | 1,57% | 843,00 |
| 23.02.2026 | 12,82 | 13,02 | 12,46 | 12,71 | -1,93% | 596,00 |
| 20.02.2026 | 13,27 | 13,31 | 12,74 | 12,96 | -1,37% | 4.269,00 |
| 19.02.2026 | 13,75 | 13,81 | 12,82 | 13,14 | -4,37% | 5.806,00 |
| 18.02.2026 | 13,96 | 14,45 | 13,63 | 13,74 | -1,15% | 14.702,00 |
| 17.02.2026 | 14,78 | 14,92 | 13,83 | 13,90 | -6,71% | 18.780,00 |
| 16.02.2026 | 14,80 | 14,94 | 14,55 | 14,90 | -0,47% | 22.723,00 |
| 13.02.2026 | 13,43 | 15,56 | 13,41 | 14,97 | 10,40% | 43.660,00 |
| 12.02.2026 | 12,53 | 14,06 | 11,74 | 13,56 | 9,00% | 19.362,00 |
| 11.02.2026 | 12,70 | 12,84 | 12,04 | 12,44 | -1,35% | 18.849,00 |
| 10.02.2026 | 12,44 | 13,10 | 12,37 | 12,61 | 1,94% | 7.983,00 |
| 09.02.2026 | 12,61 | 12,68 | 12,02 | 12,37 | -1,36% | 4.924,00 |
| 06.02.2026 | 11,49 | 12,68 | 11,48 | 12,54 | 8,57% | 3.388,00 |
| 05.02.2026 | 12,17 | 12,23 | 11,52 | 11,55 | -5,41% | 2.412,00 |
| 04.02.2026 | 12,16 | 12,40 | 11,95 | 12,21 | 0,16% | 725,00 |
| 03.02.2026 | 12,31 | 12,54 | 11,80 | 12,19 | -0,49% | 6.520,00 |
| 02.02.2026 | 12,17 | 12,52 | 12,08 | 12,25 | -1,45% | 11.434,00 |
| 30.01.2026 | 12,71 | 12,79 | 12,22 | 12,43 | -1,89% | 3.370,00 |
| 29.01.2026 | 12,73 | 13,02 | 12,47 | 12,67 | -0,63% | 7.783,00 |
| 28.01.2026 | 12,79 | 12,98 | 12,67 | 12,75 | 0,55% | 8.728,00 |
| 27.01.2026 | 13,33 | 13,38 | 12,60 | 12,68 | -4,45% | 2.740,00 |
| 26.01.2026 | 13,34 | 13,47 | 13,11 | 13,27 | -1,26% | 4.747,00 |
| 23.01.2026 | 14,02 | 14,04 | 13,34 | 13,44 | -3,17% | 14.388,00 |
| 22.01.2026 | 14,21 | 14,48 | 13,80 | 13,88 | -1,84% | 17.248,00 |
| 21.01.2026 | 13,86 | 14,24 | 13,75 | 14,14 | 2,54% | 19.549,00 |
| 20.01.2026 | 14,00 | 14,02 | 13,53 | 13,79 | -1,92% | 8.935,00 |
| 19.01.2026 | 14,21 | 14,21 | 14,05 | 14,06 | -2,29% | 10.117,00 |
| 16.01.2026 | 14,84 | 14,89 | 14,29 | 14,39 | -1,98% | 7.048,00 |
| 15.01.2026 | 14,97 | 15,20 | 14,54 | 14,68 | -1,94% | 3.574,00 |
| 14.01.2026 | 15,71 | 15,80 | 14,64 | 14,97 | -7,48% | 16.413,00 |
| 13.01.2026 | 16,37 | 16,51 | 16,02 | 16,18 | -1,52% | 8.172,00 |
| 12.01.2026 | 16,40 | 16,67 | 15,87 | 16,43 | -0,60% | 6.471,00 |
| 09.01.2026 | 17,11 | 17,31 | 16,35 | 16,53 | -3,05% | 11.510,00 |
| 08.01.2026 | 17,04 | 17,97 | 16,90 | 17,05 | -0,76% | 18.403,00 |
| 07.01.2026 | 16,70 | 17,61 | 15,99 | 17,18 | 2,81% | 5.452,00 |
| 06.01.2026 | 16,75 | 17,17 | 16,13 | 16,71 | 0,12% | 33.692,00 |
| 05.01.2026 | 16,66 | 17,09 | 16,41 | 16,69 | 0,66% | 8.146,00 |
| 02.01.2026 | 17,12 | 17,66 | 16,13 | 16,58 | -5,69% | 12.061,00 |
| 30.12.2025 | 17,62 | 17,73 | 17,57 | 17,58 | 0,06% | 730,00 |
| 29.12.2025 | 17,75 | 17,89 | 17,26 | 17,57 | -2,01% | 4.470,00 |
| 23.12.2025 | 18,49 | 18,52 | 17,57 | 17,93 | -2,98% | 7.316,00 |
| 22.12.2025 | 19,25 | 19,52 | 18,41 | 18,48 | -3,50% | 8.801,00 |
| 19.12.2025 | 17,62 | 19,34 | 16,95 | 19,15 | 11,34% | 7.087,00 |
| 18.12.2025 | 15,33 | 17,33 | 15,28 | 17,20 | 14,44% | 9.158,00 |
| 17.12.2025 | 15,27 | 15,69 | 14,99 | 15,03 | -1,12% | 4.050,00 |
| 16.12.2025 | 15,63 | 16,09 | 15,00 | 15,20 | -4,34% | 6.760,00 |
| 15.12.2025 | 16,09 | 16,68 | 15,64 | 15,89 | 0,89% | 8.625,00 |
| 12.12.2025 | 14,10 | 16,70 | 14,06 | 15,75 | 11,70% | 10.430,00 |
| 11.12.2025 | 14,81 | 14,99 | 13,38 | 14,10 | -5,94% | 12.426,00 |
| 10.12.2025 | 15,24 | 15,81 | 14,92 | 14,99 | -1,58% | 9.809,00 |
| 09.12.2025 | 15,06 | 15,30 | 14,93 | 15,23 | 0,73% | 2.191,00 |
| 08.12.2025 | 15,31 | 15,32 | 14,66 | 15,12 | -1,88% | 4.499,00 |
| 05.12.2025 | 15,55 | 15,96 | 15,38 | 15,41 | -0,64% | 9.800,00 |