17,599€
8,77%
Echtzeit-Aktienkurs RIVIAN AUTOMOT.A DL-,0001
Bid:
Ask:
Aktienkurse zur RIVIAN AUTOMOT.A DL-,0001 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.07.2026 | 16,20 | 17,60 | 16,20 | 17,60 | 8,78% | 7.832,00 |
| 03.07.2026 | 16,18 | 16,35 | 15,97 | 16,18 | -0,27% | 594,00 |
| 02.07.2026 | 14,87 | 17,06 | 14,86 | 16,22 | 7,47% | 3.400,00 |
| 01.07.2026 | 15,11 | 15,52 | 15,10 | 15,10 | -1,11% | 870,00 |
| 30.06.2026 | 14,67 | 15,32 | 14,51 | 15,27 | 3,84% | 600,00 |
| 29.06.2026 | 13,75 | 14,70 | 13,66 | 14,70 | 6,88% | 1.560,00 |
| 26.06.2026 | 13,00 | 13,76 | 12,86 | 13,76 | 6,06% | 1.112,00 |
| 25.06.2026 | 13,00 | 13,09 | 12,66 | 12,97 | 0,98% | 1.000,00 |
| 24.06.2026 | 13,07 | 13,32 | 12,69 | 12,84 | -1,55% | 520,00 |
| 23.06.2026 | 13,13 | 13,34 | 12,97 | 13,05 | -1,38% | 625,00 |
| 22.06.2026 | 14,16 | 14,36 | 13,23 | 13,23 | -6,46% | 176,00 |
| 19.06.2026 | 14,29 | 14,42 | 14,14 | 14,14 | -1,70% | 90,00 |
| 18.06.2026 | 14,25 | 14,39 | 13,98 | 14,39 | 0,90% | - |
| 17.06.2026 | 13,57 | 14,56 | 13,56 | 14,26 | 3,94% | - |
| 16.06.2026 | 14,20 | 14,39 | 13,57 | 13,72 | -4,42% | 11,00 |
| 15.06.2026 | 14,50 | 14,73 | 14,31 | 14,35 | -0,44% | - |
| 12.06.2026 | 13,35 | 14,42 | 13,35 | 14,42 | 7,52% | 50,00 |
| 11.06.2026 | 12,87 | 13,42 | 12,61 | 13,41 | 5,54% | - |
| 10.06.2026 | 13,44 | 13,54 | 12,70 | 12,70 | -6,67% | 74,00 |
| 09.06.2026 | 14,55 | 14,70 | 13,29 | 13,61 | -6,97% | 164,00 |
| 08.06.2026 | 14,15 | 15,16 | 14,12 | 14,63 | 3,01% | - |
| 05.06.2026 | 15,71 | 15,71 | 14,08 | 14,20 | -8,80% | 4.081,00 |
| 04.06.2026 | 16,00 | 16,00 | 15,27 | 15,57 | -0,76% | 10.062,00 |
| 03.06.2026 | 14,63 | 15,80 | 14,63 | 15,69 | 5,66% | 60,00 |
| 02.06.2026 | 14,34 | 15,17 | 14,33 | 14,85 | 2,41% | 1.516,00 |
| 01.06.2026 | 13,84 | 14,66 | 13,73 | 14,50 | 3,88% | 1.786,00 |
| 29.05.2026 | 12,96 | 14,20 | 12,96 | 13,96 | 7,05% | 6.260,00 |
| 28.05.2026 | 12,53 | 13,07 | 12,48 | 13,04 | 3,23% | 2.860,00 |
| 27.05.2026 | 12,31 | 12,74 | 12,31 | 12,63 | 2,27% | 10,00 |
| 26.05.2026 | 12,11 | 12,58 | 12,10 | 12,35 | 1,80% | 350,00 |
| 25.05.2026 | 12,12 | 12,37 | 12,11 | 12,14 | -0,41% | 1.804,00 |
| 22.05.2026 | 12,12 | 12,34 | 12,09 | 12,19 | -0,11% | 3.600,00 |
| 21.05.2026 | 11,63 | 12,23 | 11,61 | 12,20 | 4,61% | 3.000,00 |
| 20.05.2026 | 11,25 | 11,70 | 11,10 | 11,66 | 5,31% | 1.016,00 |
| 19.05.2026 | 11,45 | 11,52 | 10,99 | 11,07 | -3,20% | 2.320,00 |
| 18.05.2026 | 11,98 | 11,98 | 11,32 | 11,44 | -3,78% | 4.586,00 |
| 15.05.2026 | 12,40 | 12,40 | 11,86 | 11,89 | -4,17% | 11.720,00 |
| 14.05.2026 | 12,13 | 12,60 | 12,11 | 12,41 | 1,54% | 100,00 |
| 13.05.2026 | 11,78 | 12,45 | 11,78 | 12,22 | 2,60% | 3.980,00 |
| 12.05.2026 | 11,89 | 12,03 | 11,65 | 11,91 | -0,10% | 1.037,00 |
| 11.05.2026 | 12,00 | 12,18 | 11,92 | 11,92 | -1,39% | 1.160,00 |
| 08.05.2026 | 12,01 | 12,24 | 11,76 | 12,09 | 0,32% | 4.613,00 |
| 07.05.2026 | 12,32 | 12,44 | 12,05 | 12,05 | -2,60% | 1.090,00 |
| 06.05.2026 | 12,45 | 12,66 | 12,30 | 12,37 | -0,88% | 1.700,00 |
| 05.05.2026 | 12,34 | 12,82 | 12,34 | 12,48 | 0,22% | 752,00 |
| 04.05.2026 | 12,89 | 12,94 | 12,30 | 12,46 | -11,48% | 4.382,00 |
| 30.04.2026 | 13,85 | 14,16 | 13,67 | 14,07 | 2,48% | 869,00 |
| 29.04.2026 | 13,75 | 13,88 | 13,61 | 13,73 | -0,10% | 161,00 |
| 28.04.2026 | 14,20 | 14,31 | 13,65 | 13,75 | -3,89% | 842,00 |
| 27.04.2026 | 13,95 | 14,37 | 13,94 | 14,30 | 1,72% | - |
| 24.04.2026 | 14,41 | 14,52 | 13,88 | 14,06 | -2,77% | - |
| 23.04.2026 | 15,00 | 15,06 | 14,34 | 14,46 | -4,37% | 215,00 |
| 22.04.2026 | 14,58 | 15,36 | 14,58 | 15,12 | 3,70% | 4.360,00 |
| 21.04.2026 | 14,29 | 14,82 | 14,28 | 14,58 | 1,67% | 560,00 |
| 20.04.2026 | 14,10 | 14,48 | 14,10 | 14,34 | -1,65% | - |
| 17.04.2026 | 14,29 | 14,86 | 14,29 | 14,58 | 2,10% | - |
| 16.04.2026 | 13,85 | 14,40 | 13,84 | 14,28 | 2,73% | 1.818,00 |
| 15.04.2026 | 13,47 | 13,92 | 13,47 | 13,90 | 2,81% | 30,00 |
| 14.04.2026 | 13,40 | 13,92 | 13,38 | 13,52 | 0,15% | 2.287,00 |
| 13.04.2026 | 12,96 | 13,56 | 12,90 | 13,50 | 2,90% | - |
| 10.04.2026 | 13,02 | 13,38 | 12,96 | 13,12 | 0,77% | - |
| 09.04.2026 | 12,80 | 13,12 | 12,76 | 13,02 | 0,46% | 402,00 |
| 08.04.2026 | 13,11 | 13,24 | 12,75 | 12,96 | 2,37% | 810,00 |
| 07.04.2026 | 13,12 | 13,16 | 12,52 | 12,66 | -4,95% | 72,00 |
| 02.04.2026 | 12,72 | 13,38 | 12,60 | 13,32 | 3,58% | - |
| 01.04.2026 | 12,94 | 13,52 | 12,86 | 12,86 | -1,08% | - |
| 31.03.2026 | 12,52 | 13,06 | 12,50 | 13,00 | 2,85% | 5.200,00 |
| 30.03.2026 | 12,76 | 12,96 | 12,44 | 12,64 | -1,40% | 210,00 |
| 27.03.2026 | 13,22 | 13,40 | 12,78 | 12,82 | -3,46% | 551,00 |
| 26.03.2026 | 13,40 | 13,50 | 13,14 | 13,28 | -1,19% | 220,00 |
| 25.03.2026 | 13,86 | 14,16 | 13,44 | 13,44 | -2,89% | 100,00 |
| 24.03.2026 | 13,40 | 13,90 | 13,30 | 13,84 | 2,22% | 200,00 |
| 23.03.2026 | 13,00 | 13,92 | 12,60 | 13,54 | 4,80% | 200,00 |
| 20.03.2026 | 13,80 | 14,04 | 12,86 | 12,92 | -6,78% | 3.670,00 |
| 19.03.2026 | 13,38 | 14,74 | 13,36 | 13,86 | 2,51% | 9.270,00 |
| 18.03.2026 | 13,62 | 13,88 | 13,50 | 13,52 | -0,88% | - |
| 17.03.2026 | 13,12 | 13,84 | 13,12 | 13,64 | 3,02% | - |
| 16.03.2026 | 13,02 | 13,36 | 12,98 | 13,24 | 1,85% | - |
| 13.03.2026 | 13,24 | 13,50 | 12,94 | 13,00 | -2,11% | - |
| 12.03.2026 | 14,44 | 14,46 | 13,26 | 13,28 | -7,52% | 20,00 |
| 11.03.2026 | 14,20 | 14,46 | 13,96 | 14,36 | 0,84% | 830,00 |
| 10.03.2026 | 13,46 | 14,90 | 13,44 | 14,24 | 4,71% | 40,00 |
| 09.03.2026 | 12,92 | 13,66 | 12,86 | 13,60 | 3,03% | 400,00 |
| 06.03.2026 | 12,98 | 13,40 | 12,82 | 13,20 | 0,61% | 200,00 |
| 05.03.2026 | 12,72 | 13,12 | 12,54 | 13,12 | 2,34% | - |
| 04.03.2026 | 12,78 | 13,10 | 12,76 | 12,82 | -1,54% | 940,00 |
| 03.03.2026 | 12,68 | 13,34 | 12,54 | 13,02 | 1,72% | 20,00 |
| 02.03.2026 | 12,76 | 12,98 | 12,58 | 12,80 | -1,23% | 2.130,00 |
| 27.02.2026 | 12,96 | 13,14 | 12,68 | 12,96 | -1,82% | 50,00 |
| 26.02.2026 | 12,80 | 13,34 | 12,80 | 13,20 | 2,33% | 800,00 |
| 25.02.2026 | 12,76 | 13,12 | 12,76 | 12,90 | 0,62% | 100,00 |
| 24.02.2026 | 12,62 | 13,02 | 12,58 | 12,82 | 1,10% | 2.544,00 |
| 23.02.2026 | 12,76 | 12,90 | 12,46 | 12,68 | -2,31% | - |
| 20.02.2026 | 13,14 | 13,36 | 12,78 | 12,98 | -2,11% | 220,00 |
| 19.02.2026 | 13,60 | 13,82 | 12,82 | 13,26 | -3,07% | 1.330,00 |
| 18.02.2026 | 13,80 | 14,30 | 13,64 | 13,68 | -1,16% | 290,00 |
| 17.02.2026 | 14,66 | 14,88 | 13,84 | 13,84 | -5,98% | 498,00 |
| 16.02.2026 | 14,98 | 14,98 | 14,54 | 14,72 | -1,47% | 500,00 |
| 13.02.2026 | 13,44 | 15,48 | 13,42 | 14,94 | 27,26% | 3.093,00 |
| 12.02.2026 | 12,34 | 12,52 | 11,74 | 11,74 | -5,48% | 2.600,00 |