10,460€
1,36%
Echtzeit-Aktienkurs Rivian Automotive Inc.
Bid:
Ask:
Aktienkurse zur Rivian Automotive Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.08.2025 | 10,24 | 10,60 | 10,20 | 10,60 | 2,71% | 120,00 |
| 14.08.2025 | 10,30 | 10,60 | 10,22 | 10,32 | -1,71% | 212,00 |
| 13.08.2025 | 10,06 | 10,50 | 10,06 | 10,50 | 5,00% | 896,00 |
| 12.08.2025 | 10,20 | 10,20 | 10,00 | 10,00 | -2,91% | 1.180,00 |
| 11.08.2025 | 9,97 | 10,30 | 9,97 | 10,30 | 0,39% | 1.310,00 |
| 08.08.2025 | 10,32 | 10,34 | 10,26 | 10,26 | 2,81% | - |
| 07.08.2025 | 10,18 | 10,18 | 9,98 | 9,98 | -1,77% | 2.420,00 |
| 06.08.2025 | 10,28 | 10,28 | 9,90 | 10,16 | -3,24% | 1.305,00 |
| 05.08.2025 | 10,92 | 10,92 | 10,50 | 10,50 | -3,14% | 1.125,00 |
| 04.08.2025 | 11,00 | 11,00 | 10,72 | 10,84 | -0,55% | 1.540,00 |
| 01.08.2025 | 11,04 | 11,10 | 10,66 | 10,90 | -3,20% | 2.505,00 |
| 31.07.2025 | 11,20 | 11,32 | 11,20 | 11,26 | -0,35% | - |
| 30.07.2025 | 11,32 | 11,32 | 11,30 | 11,30 | -1,05% | 3.000,00 |
| 29.07.2025 | 11,82 | 11,84 | 11,42 | 11,42 | -4,83% | 3.730,00 |
| 28.07.2025 | 11,90 | 12,02 | 11,90 | 12,00 | -0,83% | 1.240,00 |
| 25.07.2025 | 11,58 | 12,10 | 11,58 | 12,10 | 6,14% | 6.766,00 |
| 24.07.2025 | 11,70 | 11,70 | 11,40 | 11,40 | -5,79% | 5.410,00 |
| 23.07.2025 | 11,90 | 12,10 | 11,80 | 12,10 | 2,72% | 3.150,00 |
| 22.07.2025 | 11,58 | 11,90 | 11,52 | 11,78 | -1,83% | 202,00 |
| 21.07.2025 | 11,98 | 12,00 | 11,98 | 12,00 | 0,33% | 7.250,00 |
| 18.07.2025 | 11,04 | 11,96 | 11,02 | 11,96 | 4,18% | 170,00 |
| 17.07.2025 | 10,82 | 11,48 | 10,80 | 11,48 | 7,09% | 1.050,00 |
| 16.07.2025 | 10,78 | 10,90 | 10,72 | 10,72 | -4,96% | 510,00 |
| 15.07.2025 | 10,74 | 11,28 | 10,74 | 11,28 | 3,49% | 425,00 |
| 14.07.2025 | 11,04 | 11,04 | 10,86 | 10,90 | -2,33% | 1.171,00 |
| 11.07.2025 | 11,18 | 11,18 | 11,14 | 11,16 | -2,11% | - |
| 10.07.2025 | 11,40 | 11,40 | 11,40 | 11,40 | 2,33% | 300,00 |
| 09.07.2025 | 11,14 | 11,14 | 11,14 | 11,14 | 0,18% | - |
| 08.07.2025 | 10,84 | 11,12 | 10,80 | 11,12 | 1,28% | 937,00 |
| 07.07.2025 | 11,02 | 11,02 | 10,40 | 10,98 | 0,73% | 2.210,00 |
| 04.07.2025 | 10,90 | 10,90 | 10,88 | 10,90 | -0,18% | - |
| 03.07.2025 | 10,94 | 10,94 | 10,92 | 10,92 | -0,55% | - |
| 02.07.2025 | 11,34 | 11,60 | 10,96 | 10,98 | -4,52% | 2.620,00 |
| 01.07.2025 | 11,46 | 11,50 | 11,46 | 11,50 | -1,37% | 100,00 |
| 30.06.2025 | 11,92 | 11,92 | 11,52 | 11,66 | -0,85% | 7.569,00 |
| 27.06.2025 | 11,72 | 11,76 | 11,70 | 11,76 | 1,03% | - |
| 26.06.2025 | 11,60 | 11,94 | 11,60 | 11,64 | -3,00% | 178,00 |
| 25.06.2025 | 11,72 | 12,00 | 11,72 | 12,00 | 1,52% | 250,00 |
| 24.06.2025 | 12,02 | 12,02 | 11,80 | 11,82 | 1,20% | 1.000,00 |
| 23.06.2025 | 11,60 | 11,68 | 11,60 | 11,68 | -2,01% | 210,00 |
| 20.06.2025 | 11,64 | 12,12 | 11,64 | 11,92 | 2,76% | 40,00 |
| 19.06.2025 | 11,68 | 11,68 | 11,60 | 11,60 | 0,52% | - |
| 18.06.2025 | 11,46 | 11,54 | 11,46 | 11,54 | -0,35% | - |
| 17.06.2025 | 11,56 | 11,62 | 11,48 | 11,58 | -0,34% | 50,00 |
| 16.06.2025 | 11,82 | 11,90 | 11,36 | 11,62 | -1,53% | 437,00 |
| 13.06.2025 | 11,82 | 12,00 | 11,68 | 11,80 | 0,17% | 2.103,00 |
| 12.06.2025 | 12,44 | 12,44 | 11,78 | 11,78 | -7,97% | 590,00 |
| 11.06.2025 | 12,52 | 12,80 | 12,48 | 12,80 | 0,47% | 1.300,00 |
| 10.06.2025 | 12,46 | 12,74 | 12,46 | 12,74 | 4,26% | 100,00 |
| 09.06.2025 | 12,38 | 12,38 | 12,04 | 12,22 | 0,83% | 2.149,00 |
| 06.06.2025 | 12,02 | 12,12 | 12,02 | 12,12 | 1,00% | 30,00 |
| 05.06.2025 | 12,58 | 12,58 | 12,00 | 12,00 | -0,50% | 900,00 |
| 04.06.2025 | 12,48 | 12,66 | 12,06 | 12,06 | -8,08% | 185,00 |
| 03.06.2025 | 12,08 | 13,12 | 12,06 | 13,12 | 4,96% | 85,00 |
| 02.06.2025 | 13,02 | 13,02 | 12,50 | 12,50 | -3,85% | 933,00 |
| 30.05.2025 | 13,02 | 13,08 | 13,00 | 13,00 | -4,55% | 50,00 |
| 29.05.2025 | 13,90 | 14,18 | 13,62 | 13,62 | -3,27% | 108,00 |
| 28.05.2025 | 13,50 | 14,08 | 13,46 | 14,08 | 5,39% | 100,00 |
| 27.05.2025 | 13,86 | 13,94 | 13,00 | 13,36 | -4,16% | 450,00 |
| 26.05.2025 | 13,66 | 13,94 | 13,66 | 13,94 | 0,58% | 20,00 |
| 23.05.2025 | 13,96 | 13,96 | 13,48 | 13,86 | 1,32% | 3.772,00 |
| 22.05.2025 | 14,04 | 14,50 | 13,68 | 13,68 | -2,84% | 304,00 |
| 21.05.2025 | 14,60 | 15,30 | 14,08 | 14,08 | -6,13% | 390,00 |
| 20.05.2025 | 14,22 | 15,28 | 14,20 | 15,00 | 2,32% | 809,00 |
| 19.05.2025 | 14,02 | 14,80 | 13,68 | 14,66 | 6,08% | 3.180,00 |
| 16.05.2025 | 13,40 | 13,90 | 13,40 | 13,82 | 1,62% | 970,00 |
| 15.05.2025 | 13,28 | 13,60 | 12,84 | 13,60 | 5,59% | 348,00 |
| 14.05.2025 | 12,60 | 13,24 | 12,60 | 12,88 | -1,38% | 10,00 |
| 13.05.2025 | 13,38 | 13,38 | 13,02 | 13,06 | -3,69% | 823,00 |
| 12.05.2025 | 13,00 | 13,66 | 13,00 | 13,56 | 12,62% | 7.685,00 |
| 09.05.2025 | 12,28 | 12,28 | 12,04 | 12,04 | -1,47% | 100,00 |
| 08.05.2025 | 11,32 | 12,22 | 11,22 | 12,22 | 7,95% | 15.550,00 |
| 07.05.2025 | 11,96 | 12,16 | 11,32 | 11,32 | -5,67% | 5.767,00 |
| 06.05.2025 | 11,78 | 12,00 | 11,60 | 12,00 | 0,67% | 1.050,00 |
| 05.05.2025 | 11,92 | 11,94 | 11,92 | 11,92 | -4,18% | 690,00 |
| 02.05.2025 | 11,88 | 12,44 | 11,88 | 12,44 | 9,12% | 3.974,00 |
| 30.04.2025 | 11,44 | 11,70 | 11,36 | 11,40 | 0,18% | 50,00 |
| 29.04.2025 | 11,42 | 11,42 | 11,38 | 11,38 | -0,35% | - |
| 28.04.2025 | 11,08 | 11,56 | 10,96 | 11,42 | 2,70% | 310,00 |
| 25.04.2025 | 10,56 | 11,12 | 10,50 | 11,12 | 7,96% | 41,00 |
| 24.04.2025 | 10,30 | 10,30 | 10,24 | 10,30 | 1,18% | - |
| 23.04.2025 | 10,14 | 10,20 | 10,10 | 10,18 | 3,98% | 598,00 |
| 22.04.2025 | 9,80 | 9,85 | 9,75 | 9,79 | -2,49% | 5.725,00 |
| 17.04.2025 | 10,00 | 10,06 | 9,98 | 10,04 | -0,59% | 53,00 |
| 16.04.2025 | 10,10 | 10,26 | 10,10 | 10,10 | -3,07% | 900,00 |
| 15.04.2025 | 10,32 | 10,42 | 10,32 | 10,42 | 2,56% | - |
| 14.04.2025 | 9,94 | 10,34 | 9,94 | 10,16 | 5,61% | 60,00 |
| 11.04.2025 | 10,34 | 10,38 | 9,62 | 9,62 | -7,14% | 2.900,00 |
| 10.04.2025 | 10,88 | 10,88 | 9,62 | 10,36 | 7,92% | 483,00 |
| 09.04.2025 | 9,60 | 9,88 | 9,54 | 9,60 | -2,93% | 3.555,00 |
| 08.04.2025 | 10,02 | 10,46 | 9,89 | 9,89 | 4,00% | 4.000,00 |
| 07.04.2025 | 9,12 | 9,51 | 8,60 | 9,51 | 0,11% | 4.025,00 |
| 04.04.2025 | 10,60 | 10,60 | 9,50 | 9,50 | -7,77% | 259,00 |
| 03.04.2025 | 10,30 | 10,30 | 10,30 | 10,30 | -12,71% | 270,00 |
| 02.04.2025 | 12,10 | 12,10 | 11,60 | 11,80 | 2,61% | 500,00 |
| 01.04.2025 | 11,20 | 11,50 | 11,20 | 11,50 | 4,55% | 114,00 |
| 31.03.2025 | 11,20 | 11,20 | 10,90 | 11,00 | -5,17% | 185,00 |
| 28.03.2025 | 11,80 | 12,00 | 11,20 | 11,60 | -1,69% | 130,00 |
| 27.03.2025 | 11,00 | 11,80 | 11,00 | 11,80 | 5,36% | 440,00 |
| 26.03.2025 | 11,20 | 11,30 | 11,20 | 11,20 | 1,82% | 600,00 |