13,760€
2,47%
Echtzeit-Aktienkurs Rivian Automotive Inc.
Bid:
Ask:
Aktienkurse zur Rivian Automotive Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.09.2026 | 13,70 | 14,00 | 13,61 | 14,00 | 4,26% | 3.000,00 |
| 08.09.2026 | 13,35 | 13,66 | 13,33 | 13,43 | 0,74% | 4,00 |
| 07.09.2026 | 13,55 | 13,55 | 13,33 | 13,33 | -0,88% | 110,00 |
| 04.09.2026 | 13,44 | 13,55 | 13,44 | 13,45 | 0,61% | - |
| 03.09.2026 | 13,28 | 13,37 | 13,28 | 13,37 | 0,83% | - |
| 02.09.2026 | 13,24 | 13,26 | 13,23 | 13,26 | -2,91% | - |
| 01.09.2026 | 13,66 | 13,66 | 13,65 | 13,65 | 0,50% | - |
| 31.08.2026 | 13,63 | 13,63 | 13,59 | 13,59 | -1,26% | - |
| 28.08.2026 | 14,12 | 14,20 | 13,76 | 13,76 | -1,01% | 1.084,00 |
| 27.08.2026 | 13,95 | 13,95 | 13,90 | 13,90 | -1,56% | - |
| 26.08.2026 | 14,18 | 14,18 | 14,12 | 14,12 | -0,75% | 1.400,00 |
| 25.08.2026 | 14,13 | 14,23 | 14,11 | 14,23 | -0,79% | - |
| 24.08.2026 | 14,35 | 14,35 | 14,34 | 14,34 | 5,32% | - |
| 21.08.2026 | 13,49 | 13,62 | 13,49 | 13,62 | 3,65% | - |
| 20.08.2026 | 13,22 | 13,22 | 13,14 | 13,14 | 3,40% | - |
| 19.08.2026 | 12,60 | 12,70 | 12,60 | 12,70 | -1,52% | - |
| 18.08.2026 | 12,67 | 12,97 | 12,53 | 12,90 | -0,03% | 880,00 |
| 17.08.2026 | 13,10 | 13,10 | 12,90 | 12,90 | -4,99% | 390,00 |
| 14.08.2026 | 13,55 | 13,58 | 13,55 | 13,58 | -0,73% | - |
| 13.08.2026 | 13,70 | 13,70 | 13,68 | 13,68 | -2,94% | - |
| 12.08.2026 | 13,99 | 14,10 | 13,99 | 14,10 | -1,96% | - |
| 11.08.2026 | 13,96 | 14,38 | 13,95 | 14,38 | 4,99% | 720,00 |
| 10.08.2026 | 14,00 | 14,00 | 13,69 | 13,69 | 2,64% | 1.510,00 |
| 07.08.2026 | 13,22 | 13,63 | 13,22 | 13,34 | 0,23% | 3,00 |
| 06.08.2026 | 13,34 | 13,67 | 13,31 | 13,31 | -1,39% | 250,00 |
| 05.08.2026 | 13,91 | 13,91 | 13,44 | 13,50 | -1,90% | 1.008,00 |
| 04.08.2026 | 13,38 | 13,76 | 13,38 | 13,76 | 3,58% | 300,00 |
| 03.08.2026 | 13,23 | 13,29 | 13,23 | 13,29 | -1,47% | 25,00 |
| 31.07.2026 | 14,79 | 14,89 | 13,20 | 13,48 | -3,81% | 1.678,00 |
| 30.07.2026 | 14,14 | 14,34 | 14,02 | 14,02 | -4,59% | 350,00 |
| 29.07.2026 | 14,29 | 14,69 | 14,29 | 14,69 | 2,89% | 335,00 |
| 28.07.2026 | 14,37 | 14,37 | 14,28 | 14,28 | 0,72% | - |
| 27.07.2026 | 14,20 | 14,20 | 14,18 | 14,18 | -0,81% | 250,00 |
| 24.07.2026 | 14,31 | 14,72 | 14,00 | 14,29 | -2,70% | 2.211,00 |
| 23.07.2026 | 14,88 | 14,88 | 14,69 | 14,69 | -4,06% | - |
| 22.07.2026 | 15,35 | 15,35 | 15,31 | 15,31 | 1,90% | - |
| 21.07.2026 | 14,95 | 15,39 | 14,95 | 15,03 | -1,49% | 230,00 |
| 20.07.2026 | 15,03 | 15,45 | 15,03 | 15,25 | 4,45% | 100,00 |
| 17.07.2026 | 14,59 | 14,62 | 14,48 | 14,60 | -4,25% | 10,00 |
| 16.07.2026 | 15,46 | 15,46 | 15,25 | 15,25 | 0,33% | - |
| 15.07.2026 | 15,12 | 15,20 | 15,12 | 15,20 | 1,54% | - |
| 14.07.2026 | 14,97 | 14,97 | 14,94 | 14,97 | -1,82% | - |
| 13.07.2026 | 15,48 | 15,48 | 15,07 | 15,25 | -3,85% | 25,00 |
| 10.07.2026 | 15,67 | 15,86 | 15,67 | 15,86 | 7,64% | - |
| 09.07.2026 | 14,51 | 14,73 | 14,51 | 14,73 | 3,22% | 680,00 |
| 08.07.2026 | 14,00 | 14,27 | 13,63 | 14,27 | -1,56% | 500,00 |
| 07.07.2026 | 15,50 | 16,00 | 14,50 | 14,50 | -15,73% | 2.779,00 |
| 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% | - |