11,660€
6,00%
Echtzeit-Aktienkurs Rivian Automotive Inc.
Bid:
Ask:
Aktienkurse zur Rivian Automotive Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.10.2025 | 11,32 | 11,70 | 11,12 | 11,58 | 5,27% | 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 |
| 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 |