16,530€
-0,78%
Echtzeit-Aktienkurs RIVIAN AUTOMOT.A DL-,0001
Bid:
Ask:
Aktienkurse zur RIVIAN AUTOMOT.A DL-,0001 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.01.2026 | 16,78 | 16,90 | 16,68 | 16,68 | 0,12% | 150,00 |
| 08.01.2026 | 16,88 | 16,88 | 16,66 | 16,66 | 2,21% | 100,00 |
| 07.01.2026 | 17,00 | 17,00 | 16,30 | 16,30 | -2,16% | 114,00 |
| 06.01.2026 | 16,50 | 16,66 | 16,38 | 16,66 | -2,12% | 62,00 |
| 05.01.2026 | 16,50 | 17,02 | 16,38 | 17,02 | 6,78% | 2.683,00 |
| 02.01.2026 | 16,92 | 17,50 | 15,94 | 15,94 | -7,65% | 657,00 |
| 30.12.2025 | 17,24 | 17,26 | 17,24 | 17,26 | 0,82% | - |
| 29.12.2025 | 17,48 | 17,48 | 17,12 | 17,12 | -4,99% | 1.040,00 |
| 23.12.2025 | 18,22 | 18,66 | 18,02 | 18,02 | -6,73% | 730,00 |
| 22.12.2025 | 19,86 | 19,86 | 19,20 | 19,32 | 2,88% | 810,00 |
| 19.12.2025 | 17,36 | 19,62 | 17,26 | 18,78 | 7,93% | 5.005,00 |
| 18.12.2025 | 15,20 | 17,40 | 15,20 | 17,40 | 11,11% | 200,00 |
| 17.12.2025 | 15,00 | 15,66 | 15,00 | 15,66 | -0,25% | 135,00 |
| 16.12.2025 | 15,72 | 16,00 | 15,42 | 15,70 | -3,33% | 415,00 |
| 15.12.2025 | 16,08 | 16,44 | 16,00 | 16,24 | 2,78% | 1.768,00 |
| 12.12.2025 | 13,96 | 16,50 | 13,92 | 15,80 | 13,18% | 2.290,00 |
| 11.12.2025 | 14,60 | 14,70 | 13,96 | 13,96 | -10,51% | 693,00 |
| 10.12.2025 | 15,00 | 15,68 | 14,80 | 15,60 | 6,12% | 660,00 |
| 09.12.2025 | 15,40 | 15,40 | 14,70 | 14,70 | -1,61% | 15,00 |
| 08.12.2025 | 15,50 | 15,50 | 14,70 | 14,94 | -3,61% | 2.835,00 |
| 05.12.2025 | 15,44 | 15,50 | 15,44 | 15,50 | 5,16% | 100,00 |
| 04.12.2025 | 14,78 | 15,00 | 14,72 | 14,74 | -1,47% | 1.220,00 |
| 03.12.2025 | 14,98 | 15,00 | 14,90 | 14,96 | 2,19% | 520,00 |
| 02.12.2025 | 14,52 | 14,80 | 14,52 | 14,64 | 4,42% | 300,00 |
| 01.12.2025 | 14,00 | 14,44 | 13,96 | 14,02 | -3,44% | 32,00 |
| 28.11.2025 | 13,90 | 14,52 | 13,90 | 14,52 | 4,91% | 2.051,00 |
| 27.11.2025 | 13,82 | 13,84 | 13,82 | 13,84 | 3,90% | - |
| 26.11.2025 | 13,34 | 13,34 | 13,32 | 13,32 | 4,06% | - |
| 25.11.2025 | 12,90 | 12,90 | 12,80 | 12,80 | -0,47% | 11,00 |
| 24.11.2025 | 12,82 | 12,86 | 12,82 | 12,86 | -1,08% | - |
| 21.11.2025 | 12,50 | 13,00 | 12,50 | 13,00 | 0,31% | 660,00 |
| 20.11.2025 | 13,00 | 13,00 | 12,96 | 12,96 | 2,21% | 1.126,00 |
| 19.11.2025 | 12,98 | 13,00 | 12,68 | 12,68 | 2,42% | 903,00 |
| 18.11.2025 | 12,50 | 12,60 | 12,38 | 12,38 | -1,75% | 1.115,00 |
| 17.11.2025 | 12,84 | 13,18 | 12,60 | 12,60 | -2,33% | 2.203,00 |
| 14.11.2025 | 13,66 | 13,76 | 12,90 | 12,90 | -5,98% | 1.525,00 |
| 13.11.2025 | 15,06 | 15,14 | 13,72 | 13,72 | -8,53% | 2.000,00 |
| 12.11.2025 | 15,28 | 15,68 | 15,00 | 15,00 | -2,47% | 2.935,00 |
| 11.11.2025 | 13,90 | 15,40 | 13,90 | 15,38 | 9,70% | 3.216,00 |
| 10.11.2025 | 13,06 | 14,02 | 13,06 | 14,02 | 9,19% | 2.376,00 |
| 07.11.2025 | 12,86 | 13,24 | 12,84 | 12,84 | -4,75% | 610,00 |
| 06.11.2025 | 13,06 | 13,48 | 12,80 | 13,48 | 0,30% | 8.414,00 |
| 05.11.2025 | 11,12 | 13,46 | 11,12 | 13,44 | 25,61% | 15.550,00 |
| 04.11.2025 | 11,18 | 11,18 | 10,70 | 10,70 | -6,96% | 1.255,00 |
| 03.11.2025 | 11,80 | 11,80 | 11,50 | 11,50 | 4,36% | 1.914,00 |
| 31.10.2025 | 11,16 | 11,18 | 11,02 | 11,02 | -1,78% | 100,00 |
| 30.10.2025 | 11,58 | 11,66 | 11,22 | 11,22 | -3,11% | - |
| 29.10.2025 | 11,38 | 11,58 | 11,38 | 11,58 | -1,36% | - |
| 28.10.2025 | 11,44 | 11,74 | 11,36 | 11,74 | 2,98% | 300,00 |
| 27.10.2025 | 11,42 | 11,42 | 11,08 | 11,40 | 1,97% | 505,00 |
| 24.10.2025 | 11,02 | 11,22 | 11,02 | 11,18 | 2,76% | 255,00 |
| 23.10.2025 | 11,12 | 11,30 | 10,88 | 10,88 | -5,23% | 35,00 |
| 22.10.2025 | 11,22 | 11,66 | 11,22 | 11,48 | 3,24% | 2.216,00 |
| 21.10.2025 | 11,44 | 11,44 | 11,06 | 11,12 | 2,21% | 82,00 |
| 20.10.2025 | 10,96 | 11,10 | 10,88 | 10,88 | -0,18% | 1.000,00 |
| 17.10.2025 | 10,84 | 10,94 | 10,74 | 10,90 | -1,27% | 250,00 |
| 16.10.2025 | 11,34 | 11,38 | 11,04 | 11,04 | -2,13% | 50,00 |
| 15.10.2025 | 11,12 | 11,28 | 11,12 | 11,28 | 2,55% | 1.860,00 |
| 14.10.2025 | 11,14 | 11,14 | 11,00 | 11,00 | -0,72% | 2.305,00 |
| 13.10.2025 | 11,10 | 11,34 | 11,08 | 11,08 | 0,54% | 1.100,00 |
| 10.10.2025 | 11,60 | 11,60 | 11,02 | 11,02 | -0,18% | 3.605,00 |
| 09.10.2025 | 11,18 | 11,48 | 11,04 | 11,04 | -2,47% | 260,00 |
| 08.10.2025 | 11,34 | 11,58 | 11,32 | 11,32 | -2,92% | 1.573,00 |
| 07.10.2025 | 11,38 | 11,66 | 11,38 | 11,66 | 0,34% | 100,00 |
| 06.10.2025 | 11,34 | 11,86 | 11,34 | 11,62 | 1,04% | 630,00 |
| 03.10.2025 | 11,44 | 11,72 | 11,44 | 11,50 | -2,04% | 2.021,00 |
| 02.10.2025 | 12,30 | 12,70 | 11,56 | 11,74 | -5,17% | 1.158,00 |
| 01.10.2025 | 12,26 | 12,48 | 12,14 | 12,38 | -0,80% | 81,00 |
| 30.09.2025 | 12,88 | 12,90 | 12,48 | 12,48 | -5,74% | 1.050,00 |
| 29.09.2025 | 13,30 | 13,30 | 13,16 | 13,24 | -1,05% | 100,00 |
| 26.09.2025 | 13,58 | 13,58 | 13,38 | 13,38 | 2,14% | 100,00 |
| 25.09.2025 | 13,24 | 13,24 | 13,10 | 13,10 | 0,00% | 350,00 |
| 24.09.2025 | 13,04 | 13,14 | 13,04 | 13,10 | -1,65% | 500,00 |
| 23.09.2025 | 12,90 | 13,32 | 12,78 | 13,32 | 10,63% | 1.800,00 |
| 22.09.2025 | 12,02 | 12,04 | 12,02 | 12,04 | -3,06% | - |
| 19.09.2025 | 12,42 | 12,46 | 12,42 | 12,42 | 3,85% | 510,00 |
| 18.09.2025 | 11,82 | 11,96 | 11,80 | 11,96 | -0,33% | - |
| 17.09.2025 | 11,96 | 12,00 | 11,94 | 12,00 | 4,17% | 500,00 |
| 16.09.2025 | 11,36 | 11,52 | 11,36 | 11,52 | 0,35% | 350,00 |
| 15.09.2025 | 11,34 | 11,48 | 11,34 | 11,48 | 1,95% | 95,00 |
| 12.09.2025 | 11,84 | 12,06 | 11,26 | 11,26 | -8,46% | 800,00 |
| 11.09.2025 | 11,91 | 12,46 | 11,74 | 12,30 | 4,59% | 400,00 |
| 10.09.2025 | 11,82 | 11,82 | 11,76 | 11,76 | -1,26% | 42,00 |
| 09.09.2025 | 11,89 | 12,09 | 11,72 | 11,91 | -0,67% | 55,00 |
| 08.09.2025 | 12,23 | 12,27 | 11,77 | 11,99 | 0,08% | 550,00 |
| 05.09.2025 | 11,54 | 11,98 | 11,54 | 11,98 | -0,17% | 100,00 |
| 04.09.2025 | 12,32 | 12,62 | 12,00 | 12,00 | 1,52% | 100,00 |
| 03.09.2025 | 11,68 | 11,82 | 11,68 | 11,82 | -0,67% | - |
| 02.09.2025 | 11,82 | 11,90 | 11,30 | 11,90 | 3,84% | 10.518,00 |
| 01.09.2025 | 11,34 | 11,46 | 11,34 | 11,46 | -2,88% | 884,00 |
| 29.08.2025 | 11,48 | 11,80 | 11,46 | 11,80 | 7,27% | 295,00 |
| 28.08.2025 | 11,18 | 11,28 | 11,00 | 11,00 | -2,48% | 341,00 |
| 27.08.2025 | 11,20 | 11,48 | 11,20 | 11,28 | -1,91% | 240,00 |
| 26.08.2025 | 11,08 | 11,50 | 11,06 | 11,50 | 4,55% | 400,00 |
| 25.08.2025 | 11,20 | 11,50 | 11,00 | 11,00 | 2,80% | 2.298,00 |
| 22.08.2025 | 10,32 | 10,70 | 10,32 | 10,70 | 4,70% | 310,00 |
| 21.08.2025 | 10,24 | 10,30 | 10,22 | 10,22 | 1,19% | 100,00 |
| 20.08.2025 | 10,50 | 10,74 | 10,10 | 10,10 | -5,61% | 2.170,00 |
| 19.08.2025 | 10,70 | 10,70 | 10,70 | 10,70 | 2,88% | 300,00 |
| 18.08.2025 | 10,44 | 10,64 | 10,40 | 10,40 | -1,89% | 233,00 |