11,072€
0,51%
Echtzeit-Aktienkurs Rivian Automotive Inc.
Bid:
Ask:
Aktienkurse zur Rivian Automotive Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 20.10.2026 | 10,97 | 11,17 | 10,88 | 11,07 | 0,51% | 21.963,00 |
| 19.10.2026 | 11,21 | 11,27 | 10,84 | 11,02 | -0,69% | 4.364,00 |
| 16.10.2026 | 11,69 | 11,72 | 11,00 | 11,09 | -4,61% | 5.353,00 |
| 15.10.2026 | 11,72 | 11,73 | 11,61 | 11,63 | 0,43% | - |
| 14.10.2026 | 12,00 | 12,02 | 11,52 | 11,58 | -3,18% | 21.311,00 |
| 13.10.2026 | 12,11 | 12,19 | 11,92 | 11,96 | -2,10% | 3.233,00 |
| 12.10.2026 | 12,48 | 12,50 | 12,09 | 12,21 | -2,16% | 8.218,00 |
| 09.10.2026 | 12,77 | 12,89 | 12,35 | 12,48 | -2,01% | 28.534,00 |
| 08.10.2026 | 12,81 | 12,82 | 12,50 | 12,74 | -0,33% | 19.964,00 |
| 07.10.2026 | 12,90 | 13,20 | 12,60 | 12,78 | -0,87% | 34.452,00 |
| 06.10.2026 | 13,06 | 13,18 | 12,81 | 12,89 | -0,77% | 7.455,00 |
| 05.10.2026 | 12,79 | 13,03 | 12,63 | 12,99 | 2,19% | 3.007,00 |
| 02.10.2026 | 13,18 | 13,64 | 12,39 | 12,72 | -3,40% | 25.869,00 |
| 01.10.2026 | 13,33 | 13,33 | 12,92 | 13,16 | -0,18% | 6.466,00 |
| 30.09.2026 | 13,26 | 13,44 | 13,08 | 13,19 | -0,35% | 1.358,00 |
| 29.09.2026 | 13,00 | 13,52 | 12,96 | 13,23 | 1,49% | 2.601,00 |
| 28.09.2026 | 13,49 | 13,52 | 12,98 | 13,04 | -3,72% | 1.385,00 |
| 25.09.2026 | 13,48 | 13,72 | 13,32 | 13,54 | 0,88% | 21,00 |
| 24.09.2026 | 13,15 | 13,70 | 13,02 | 13,43 | 1,77% | 20.496,00 |
| 23.09.2026 | 13,27 | 13,28 | 12,99 | 13,19 | -0,23% | 4.553,00 |
| 22.09.2026 | 13,41 | 13,68 | 13,18 | 13,22 | -1,47% | 2.332,00 |
| 21.09.2026 | 13,17 | 13,63 | 13,15 | 13,42 | 2,49% | 11.938,00 |
| 18.09.2026 | 13,52 | 13,64 | 13,00 | 13,09 | -2,86% | 5.448,00 |
| 17.09.2026 | 13,34 | 14,01 | 13,31 | 13,48 | 1,54% | 4.822,00 |
| 16.09.2026 | 13,50 | 13,62 | 12,94 | 13,27 | -1,44% | 4.920,00 |
| 15.09.2026 | 13,65 | 13,77 | 13,26 | 13,47 | -1,95% | 3.564,00 |
| 14.09.2026 | 13,76 | 14,06 | 13,62 | 13,74 | -0,88% | 8.982,00 |
| 11.09.2026 | 13,97 | 14,47 | 13,81 | 13,86 | 0,20% | 8.834,00 |
| 10.09.2026 | 13,79 | 14,11 | 13,41 | 13,83 | 0,45% | 14.820,00 |
| 09.09.2026 | 13,90 | 14,08 | 13,71 | 13,77 | -0,83% | 332,00 |
| 08.09.2026 | 13,52 | 14,02 | 13,44 | 13,88 | 3,08% | 1.271,00 |
| 07.09.2026 | 13,47 | 13,52 | 13,45 | 13,47 | -0,66% | 3.767,00 |
| 04.09.2026 | 13,70 | 13,76 | 13,38 | 13,56 | -0,69% | 629,00 |
| 03.09.2026 | 13,42 | 13,81 | 13,41 | 13,65 | 1,45% | 1.481,00 |
| 02.09.2026 | 13,37 | 13,61 | 13,28 | 13,46 | 0,47% | 6.696,00 |
| 01.09.2026 | 13,83 | 13,87 | 13,26 | 13,39 | -2,91% | 1.075,00 |
| 31.08.2026 | 13,79 | 14,16 | 13,68 | 13,80 | -0,26% | 3.144,00 |
| 28.08.2026 | 14,21 | 14,59 | 13,48 | 13,83 | -2,39% | 8.760,00 |
| 27.08.2026 | 14,05 | 14,56 | 14,01 | 14,17 | 1,09% | 1.388,00 |
| 26.08.2026 | 14,34 | 14,39 | 13,67 | 14,02 | -2,24% | 5.037,00 |
| 25.08.2026 | 14,32 | 14,69 | 14,15 | 14,34 | 0,67% | 1.358,00 |
| 24.08.2026 | 14,47 | 14,96 | 14,22 | 14,24 | -1,98% | 8.969,00 |
| 21.08.2026 | 13,69 | 14,68 | 13,69 | 14,53 | 6,11% | 23.731,00 |
| 20.08.2026 | 13,43 | 13,86 | 13,31 | 13,69 | 2,23% | 4.050,00 |
| 19.08.2026 | 12,72 | 13,48 | 12,70 | 13,39 | 7,11% | 5.907,00 |
| 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 |