11,577€
-6,49%
Echtzeit-Aktienkurs Rivian Automotive
Bid:
Ask:
Aktienkurse zur Rivian Automotive Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 12.11.2026 | 11,91 | 11,91 | 11,70 | 11,78 | -4,81% | 1.300,00 |
| 11.11.2026 | 12,26 | 12,38 | 12,26 | 12,38 | 1,81% | - |
| 10.11.2026 | 12,33 | 12,33 | 12,16 | 12,16 | 0,75% | - |
| 09.11.2026 | 12,00 | 12,07 | 12,00 | 12,07 | 2,51% | 300,00 |
| 06.11.2026 | 11,56 | 11,92 | 11,56 | 11,77 | -4,04% | 1.060,00 |
| 05.11.2026 | 12,26 | 12,28 | 12,26 | 12,27 | 3,01% | - |
| 04.11.2026 | 11,80 | 11,91 | 11,80 | 11,91 | -1,93% | 7.750,00 |
| 03.11.2026 | 11,64 | 12,15 | 11,62 | 12,15 | 8,35% | 1.250,00 |
| 02.11.2026 | 11,07 | 11,21 | 11,07 | 11,21 | 5,67% | - |
| 30.10.2026 | 10,81 | 11,27 | 10,61 | 10,61 | 3,80% | 707,00 |
| 29.10.2026 | 10,31 | 10,31 | 10,20 | 10,22 | -1,26% | 750,00 |
| 28.10.2026 | 10,50 | 10,53 | 10,35 | 10,35 | -3,09% | 2.530,00 |
| 27.10.2026 | 10,14 | 10,68 | 10,14 | 10,68 | 4,42% | 2.890,00 |
| 26.10.2026 | 10,41 | 10,44 | 10,23 | 10,23 | -1,65% | - |
| 23.10.2026 | 10,64 | 10,65 | 10,40 | 10,40 | -1,44% | 950,00 |
| 22.10.2026 | 10,82 | 10,82 | 10,55 | 10,55 | -4,89% | 20,00 |
| 21.10.2026 | 11,00 | 11,09 | 10,98 | 11,09 | 2,27% | 300,00 |
| 20.10.2026 | 10,88 | 10,88 | 10,81 | 10,85 | -2,88% | 175,00 |
| 19.10.2026 | 11,00 | 11,17 | 11,00 | 11,17 | -2,02% | 215,00 |
| 16.10.2026 | 11,50 | 11,60 | 11,40 | 11,40 | 0,80% | 12.605,00 |
| 15.10.2026 | 11,33 | 11,35 | 11,31 | 11,31 | -4,35% | - |
| 14.10.2026 | 12,13 | 12,13 | 11,68 | 11,82 | 0,39% | 235,00 |
| 13.10.2026 | 12,00 | 12,00 | 11,78 | 11,78 | -4,24% | 105,00 |
| 12.10.2026 | 12,33 | 12,33 | 12,26 | 12,30 | -1,60% | 200,00 |
| 09.10.2026 | 12,61 | 12,62 | 12,50 | 12,50 | -0,65% | 50,00 |
| 08.10.2026 | 12,59 | 12,59 | 12,58 | 12,58 | -0,87% | - |
| 07.10.2026 | 12,74 | 12,77 | 12,69 | 12,69 | -1,61% | - |
| 06.10.2026 | 12,89 | 12,90 | 12,80 | 12,90 | 1,38% | 10.000,00 |
| 05.10.2026 | 12,61 | 12,84 | 12,61 | 12,72 | -1,75% | 10.000,00 |
| 02.10.2026 | 12,97 | 13,41 | 12,95 | 12,95 | -1,11% | 1.300,00 |
| 01.10.2026 | 13,11 | 13,11 | 13,09 | 13,10 | -0,59% | - |
| 30.09.2026 | 13,15 | 13,17 | 13,15 | 13,17 | 1,34% | - |
| 29.09.2026 | 13,00 | 13,00 | 13,00 | 13,00 | -2,31% | 73,00 |
| 28.09.2026 | 13,34 | 13,34 | 13,31 | 13,31 | -0,03% | - |
| 25.09.2026 | 13,27 | 13,31 | 13,27 | 13,31 | 1,62% | - |
| 24.09.2026 | 13,15 | 13,15 | 13,10 | 13,10 | 0,00% | 207,00 |
| 23.09.2026 | 13,10 | 13,10 | 13,10 | 13,10 | -2,20% | 415,00 |
| 22.09.2026 | 13,24 | 13,39 | 13,22 | 13,39 | 2,01% | - |
| 21.09.2026 | 13,03 | 13,36 | 13,03 | 13,13 | -1,50% | 250,00 |
| 18.09.2026 | 13,68 | 13,68 | 13,30 | 13,33 | -0,24% | 648,00 |
| 17.09.2026 | 13,20 | 13,36 | 13,20 | 13,36 | -0,37% | 4,00 |
| 16.09.2026 | 13,31 | 13,41 | 13,30 | 13,41 | -1,05% | - |
| 15.09.2026 | 13,43 | 13,55 | 13,42 | 13,55 | 0,28% | - |
| 14.09.2026 | 13,49 | 13,61 | 13,49 | 13,52 | -2,02% | 3.719,00 |
| 11.09.2026 | 13,87 | 13,87 | 13,79 | 13,79 | 1,31% | - |
| 10.09.2026 | 13,63 | 13,76 | 13,44 | 13,62 | -2,74% | 15,00 |
| 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 |