12,067€
0,54%
Echtzeit-Aktienkurs Rivian Automotive Inc.
Bid:
Ask:
Aktienkurse zur Rivian Automotive Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 11.02.2026 | 12,84 | 12,84 | 12,80 | 12,80 | -1,54% | 4.500,00 |
| 10.02.2026 | 12,10 | 13,00 | 12,10 | 13,00 | 5,86% | 150,00 |
| 09.02.2026 | 12,70 | 12,74 | 12,28 | 12,28 | -4,81% | 827,00 |
| 06.02.2026 | 11,32 | 12,90 | 11,32 | 12,90 | 11,98% | 660,00 |
| 05.02.2026 | 12,02 | 12,38 | 11,52 | 11,52 | -4,32% | 510,00 |
| 04.02.2026 | 11,94 | 12,36 | 11,94 | 12,04 | -3,22% | 600,00 |
| 03.02.2026 | 12,16 | 12,44 | 12,16 | 12,44 | -2,05% | 1.400,00 |
| 02.02.2026 | 11,94 | 12,70 | 11,94 | 12,70 | 1,60% | 2.600,00 |
| 30.01.2026 | 12,62 | 12,94 | 12,50 | 12,50 | -0,79% | 1.777,00 |
| 29.01.2026 | 12,52 | 12,98 | 12,52 | 12,60 | -0,47% | 1.312,00 |
| 28.01.2026 | 12,64 | 12,98 | 12,64 | 12,66 | -3,21% | 30,00 |
| 27.01.2026 | 13,12 | 13,48 | 13,08 | 13,08 | -2,39% | 11,00 |
| 26.01.2026 | 13,14 | 13,40 | 13,14 | 13,40 | -0,74% | 610,00 |
| 23.01.2026 | 13,70 | 13,96 | 13,50 | 13,50 | -3,98% | 418,00 |
| 22.01.2026 | 13,98 | 14,48 | 13,98 | 14,06 | 1,88% | 280,00 |
| 21.01.2026 | 13,64 | 13,80 | 13,58 | 13,80 | 2,99% | 7,00 |
| 20.01.2026 | 13,80 | 13,80 | 13,40 | 13,40 | -4,42% | 1.600,00 |
| 19.01.2026 | 14,00 | 14,20 | 13,96 | 14,02 | -3,97% | 511,00 |
| 16.01.2026 | 15,00 | 15,00 | 14,60 | 14,60 | -0,68% | 204,00 |
| 15.01.2026 | 14,80 | 15,16 | 14,40 | 14,70 | 0,27% | 998,00 |
| 14.01.2026 | 15,80 | 15,80 | 14,66 | 14,66 | -9,51% | 5.095,00 |
| 13.01.2026 | 16,10 | 16,24 | 16,10 | 16,20 | 1,25% | 245,00 |
| 12.01.2026 | 16,08 | 16,10 | 15,84 | 16,00 | -4,08% | 397,00 |
| 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 |