17,585€
7,66%
Echtzeit-Aktienkurs RIVIAN AUTOMOT.A DL-,0001
Bid:
Ask:
Aktienkurse zur RIVIAN AUTOMOT.A DL-,0001 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.07.2026 | 16,11 | 17,50 | 16,07 | 17,21 | 5,34% | 1.410,00 |
| 03.07.2026 | 16,11 | 16,33 | 16,10 | 16,33 | 1,96% | 1,00 |
| 02.07.2026 | 14,77 | 17,37 | 14,76 | 16,02 | 6,77% | 1.126,00 |
| 01.07.2026 | 14,99 | 15,05 | 14,98 | 15,00 | 4,11% | 1.440,00 |
| 30.06.2026 | 14,54 | 14,54 | 14,41 | 14,41 | 5,37% | 200,00 |
| 29.06.2026 | 13,96 | 13,96 | 13,61 | 13,68 | 7,65% | 200,00 |
| 26.06.2026 | 12,85 | 12,89 | 12,71 | 12,71 | -0,70% | 30,00 |
| 25.06.2026 | 12,86 | 12,86 | 12,80 | 12,80 | 0,80% | - |
| 24.06.2026 | 12,98 | 13,02 | 12,69 | 12,69 | -0,84% | 780,00 |
| 23.06.2026 | 12,94 | 12,94 | 12,80 | 12,80 | -9,56% | 33,00 |
| 22.06.2026 | 14,08 | 14,16 | 14,08 | 14,16 | -0,07% | - |
| 19.06.2026 | 14,17 | 14,18 | 14,17 | 14,17 | -2,53% | - |
| 18.06.2026 | 14,11 | 14,53 | 14,11 | 14,53 | -2,68% | 10,00 |
| 17.06.2026 | 13,48 | 14,93 | 13,47 | 14,93 | 5,47% | 25,00 |
| 16.06.2026 | 14,10 | 14,16 | 14,10 | 14,16 | -3,86% | - |
| 15.06.2026 | 14,39 | 14,79 | 14,39 | 14,73 | 3,72% | 70,00 |
| 12.06.2026 | 13,27 | 14,20 | 13,24 | 14,20 | 8,00% | 175,00 |
| 11.06.2026 | 12,77 | 13,22 | 12,77 | 13,15 | -1,84% | 837,00 |
| 10.06.2026 | 13,33 | 13,39 | 13,31 | 13,39 | 2,10% | - |
| 09.06.2026 | 14,62 | 14,62 | 13,12 | 13,12 | -11,48% | 1.031,00 |
| 08.06.2026 | 14,04 | 14,82 | 14,04 | 14,82 | -3,38% | 380,00 |
| 05.06.2026 | 15,26 | 15,34 | 15,26 | 15,34 | 0,03% | 25,00 |
| 04.06.2026 | 15,24 | 15,33 | 15,24 | 15,33 | -0,17% | 80,00 |
| 03.06.2026 | 14,53 | 15,46 | 14,53 | 15,36 | -0,36% | 4.135,00 |
| 02.06.2026 | 14,23 | 15,42 | 14,23 | 15,42 | 6,32% | 205,00 |
| 01.06.2026 | 13,74 | 14,50 | 13,62 | 14,50 | 5,07% | 1.115,00 |
| 29.05.2026 | 12,82 | 13,81 | 12,82 | 13,80 | 8,41% | 590,00 |
| 28.05.2026 | 12,51 | 12,80 | 12,41 | 12,73 | -1,88% | 910,00 |
| 27.05.2026 | 12,23 | 12,97 | 12,18 | 12,97 | 3,31% | 30,00 |
| 26.05.2026 | 12,44 | 12,60 | 12,00 | 12,56 | 3,67% | 660,00 |
| 25.05.2026 | 12,11 | 12,11 | 12,11 | 12,11 | -0,30% | - |
| 22.05.2026 | 12,30 | 12,30 | 12,15 | 12,15 | 4,44% | 658,00 |
| 21.05.2026 | 11,53 | 11,63 | 11,53 | 11,63 | 0,29% | 20,00 |
| 20.05.2026 | 10,99 | 11,60 | 10,99 | 11,60 | 3,06% | 2.200,00 |
| 19.05.2026 | 11,37 | 11,59 | 10,74 | 11,26 | -2,12% | 4.420,00 |
| 18.05.2026 | 11,71 | 11,80 | 11,50 | 11,50 | -2,13% | 735,00 |
| 15.05.2026 | 12,40 | 12,40 | 11,75 | 11,75 | -2,60% | 383,00 |
| 14.05.2026 | 12,05 | 12,06 | 12,05 | 12,06 | 2,69% | 20,00 |
| 13.05.2026 | 11,69 | 11,84 | 11,69 | 11,75 | -0,78% | 27,00 |
| 12.05.2026 | 11,81 | 12,09 | 11,81 | 11,84 | -4,59% | 150,00 |
| 11.05.2026 | 11,91 | 12,41 | 11,86 | 12,41 | 2,16% | 1.132,00 |
| 08.05.2026 | 12,00 | 12,30 | 12,00 | 12,15 | 1,22% | 2.017,00 |
| 07.05.2026 | 12,50 | 12,50 | 12,00 | 12,00 | -5,20% | 622,00 |
| 06.05.2026 | 12,41 | 12,70 | 12,41 | 12,66 | -1,75% | 1.896,00 |
| 05.05.2026 | 12,27 | 12,89 | 12,27 | 12,89 | 5,29% | 705,00 |
| 04.05.2026 | 12,69 | 13,06 | 12,24 | 12,24 | -11,11% | 254,00 |
| 30.04.2026 | 13,48 | 13,77 | 13,48 | 13,77 | 1,13% | 100,00 |
| 29.04.2026 | 13,66 | 13,66 | 13,61 | 13,61 | -3,08% | - |
| 28.04.2026 | 14,11 | 14,50 | 13,96 | 14,05 | -2,13% | 291,00 |
| 27.04.2026 | 13,85 | 14,35 | 13,85 | 14,35 | -0,17% | 640,00 |
| 24.04.2026 | 14,82 | 14,82 | 14,29 | 14,38 | -3,26% | 87,00 |
| 23.04.2026 | 14,81 | 15,17 | 14,81 | 14,86 | 1,64% | 139,00 |
| 22.04.2026 | 14,48 | 14,62 | 14,48 | 14,62 | 2,04% | - |
| 21.04.2026 | 14,17 | 14,33 | 14,17 | 14,33 | -0,36% | 6,00 |
| 20.04.2026 | 13,99 | 14,38 | 13,99 | 14,38 | -4,13% | 240,00 |
| 17.04.2026 | 14,24 | 15,00 | 14,24 | 15,00 | 7,23% | 880,00 |
| 16.04.2026 | 14,25 | 14,51 | 13,76 | 13,99 | 4,15% | 375,00 |
| 15.04.2026 | 13,40 | 13,43 | 13,40 | 13,43 | -2,72% | - |
| 14.04.2026 | 13,30 | 13,81 | 13,30 | 13,81 | 7,86% | 900,00 |
| 13.04.2026 | 12,81 | 12,81 | 12,80 | 12,80 | -3,40% | - |
| 10.04.2026 | 12,77 | 13,25 | 12,77 | 13,25 | 5,18% | 692,00 |
| 09.04.2026 | 12,70 | 12,75 | 12,60 | 12,60 | -0,66% | 400,00 |
| 08.04.2026 | 12,92 | 13,23 | 12,68 | 12,68 | 1,29% | 645,00 |
| 07.04.2026 | 13,03 | 13,03 | 12,52 | 12,52 | -2,80% | 350,00 |
| 02.04.2026 | 12,62 | 12,88 | 12,62 | 12,88 | -1,53% | - |
| 01.04.2026 | 12,96 | 13,08 | 12,96 | 13,08 | 4,31% | - |
| 31.03.2026 | 12,40 | 12,56 | 12,40 | 12,54 | -0,48% | - |
| 30.03.2026 | 12,68 | 12,92 | 12,58 | 12,60 | -1,72% | 206,00 |
| 27.03.2026 | 13,12 | 13,12 | 12,78 | 12,82 | -2,88% | 2.500,00 |
| 26.03.2026 | 13,26 | 13,26 | 13,20 | 13,20 | -3,51% | - |
| 25.03.2026 | 13,82 | 13,84 | 13,68 | 13,68 | 3,48% | 400,00 |
| 24.03.2026 | 13,46 | 13,46 | 13,22 | 13,22 | -4,20% | 300,00 |
| 23.03.2026 | 12,96 | 13,80 | 12,60 | 13,80 | 5,34% | 360,00 |
| 20.03.2026 | 14,26 | 14,26 | 12,84 | 13,10 | -5,48% | 3.458,00 |
| 19.03.2026 | 13,40 | 14,00 | 13,24 | 13,86 | 0,14% | 220,00 |
| 18.03.2026 | 13,60 | 13,84 | 13,26 | 13,84 | 3,44% | 1.000,00 |
| 17.03.2026 | 13,12 | 13,38 | 13,10 | 13,38 | -2,05% | - |
| 16.03.2026 | 12,94 | 13,66 | 12,82 | 13,66 | 4,12% | 1.500,00 |
| 13.03.2026 | 13,50 | 13,62 | 13,12 | 13,12 | -4,93% | 307,00 |
| 12.03.2026 | 14,12 | 14,54 | 13,80 | 13,80 | -6,25% | 110,00 |
| 11.03.2026 | 14,12 | 14,72 | 14,02 | 14,72 | 1,94% | 90,00 |
| 10.03.2026 | 13,50 | 14,44 | 13,50 | 14,44 | 3,44% | - |
| 09.03.2026 | 12,78 | 13,96 | 12,78 | 13,96 | 10,09% | 310,00 |
| 06.03.2026 | 12,86 | 12,92 | 12,68 | 12,68 | 1,77% | - |
| 05.03.2026 | 12,72 | 12,72 | 12,46 | 12,46 | -0,32% | - |
| 04.03.2026 | 12,70 | 13,06 | 12,50 | 12,50 | -0,48% | 250,00 |
| 03.03.2026 | 12,56 | 12,56 | 12,46 | 12,56 | -0,79% | 150,00 |
| 02.03.2026 | 12,48 | 12,66 | 12,48 | 12,66 | -1,25% | - |
| 27.02.2026 | 12,86 | 13,02 | 12,82 | 12,82 | 0,63% | 15,00 |
| 26.02.2026 | 12,80 | 12,80 | 12,74 | 12,74 | -0,47% | - |
| 25.02.2026 | 13,10 | 13,10 | 12,80 | 12,80 | 1,91% | 1.600,00 |
| 24.02.2026 | 12,48 | 12,56 | 12,44 | 12,56 | -0,63% | - |
| 23.02.2026 | 12,66 | 12,66 | 12,64 | 12,64 | -2,47% | - |
| 20.02.2026 | 13,04 | 13,12 | 12,96 | 12,96 | -4,00% | 1.000,00 |
| 19.02.2026 | 13,94 | 13,94 | 13,50 | 13,50 | -2,46% | 600,00 |
| 18.02.2026 | 13,72 | 14,10 | 13,52 | 13,84 | 0,29% | 400,00 |
| 17.02.2026 | 14,64 | 14,84 | 13,80 | 13,80 | -7,38% | 1.725,00 |
| 16.02.2026 | 14,64 | 14,90 | 14,64 | 14,90 | 0,00% | 534,00 |
| 13.02.2026 | 13,28 | 14,90 | 13,28 | 14,90 | 22,13% | 5.345,00 |
| 12.02.2026 | 12,42 | 12,42 | 12,20 | 12,20 | -4,69% | 1.000,00 |