13,230€
-0,23%
Echtzeit-Aktienkurs Rivian Automotive Inc.
Bid:
Ask:
Aktienkurse zur Rivian Automotive Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 20.02.2026 | 13,26 | 13,32 | 13,23 | 13,30 | 0,30% | - |
| 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 |
| 11.02.2026 | 12,66 | 12,80 | 12,04 | 12,42 | -1,11% | - |
| 10.02.2026 | 12,26 | 13,04 | 12,20 | 12,56 | 1,95% | 400,00 |
| 09.02.2026 | 12,48 | 12,64 | 12,12 | 12,32 | -4,50% | 180,00 |
| 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 | -0,94% | 1.312,00 |
| 28.01.2026 | 12,81 | 12,92 | 12,68 | 12,72 | -2,75% | - |
| 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 |
| 09.12.2025 | 15,40 | 15,40 | 14,70 | 14,70 | -1,61% | 15,00 |
| 08.12.2025 | 15,50 | 15,50 | 14,70 | 14,94 | -3,61% | 2.835,00 |
| 05.12.2025 | 15,44 | 15,50 | 15,44 | 15,50 | 5,16% | 100,00 |
| 04.12.2025 | 14,78 | 15,00 | 14,72 | 14,74 | -1,47% | 1.220,00 |
| 03.12.2025 | 14,98 | 15,00 | 14,90 | 14,96 | 2,19% | 520,00 |
| 02.12.2025 | 14,52 | 14,80 | 14,52 | 14,64 | 4,42% | 300,00 |
| 01.12.2025 | 14,00 | 14,44 | 13,96 | 14,02 | -3,44% | 32,00 |
| 28.11.2025 | 13,90 | 14,52 | 13,90 | 14,52 | 4,91% | 2.051,00 |
| 27.11.2025 | 13,82 | 13,84 | 13,82 | 13,84 | 3,90% | - |
| 26.11.2025 | 13,34 | 13,34 | 13,32 | 13,32 | 4,06% | - |
| 25.11.2025 | 12,90 | 12,90 | 12,80 | 12,80 | -0,47% | 11,00 |
| 24.11.2025 | 12,82 | 12,86 | 12,82 | 12,86 | 2,06% | - |
| 21.11.2025 | 12,60 | 12,60 | 12,60 | 12,60 | -4,11% | - |
| 20.11.2025 | 13,14 | 13,14 | 13,14 | 13,14 | 2,82% | 50,00 |
| 19.11.2025 | 12,70 | 12,78 | 12,70 | 12,78 | 1,43% | 72,00 |
| 18.11.2025 | 12,56 | 12,60 | 12,56 | 12,60 | -2,63% | 105,00 |
| 17.11.2025 | 12,94 | 12,94 | 12,94 | 12,94 | -1,97% | - |
| 14.11.2025 | 13,86 | 13,86 | 13,20 | 13,20 | -10,20% | 90,00 |
| 13.11.2025 | 15,10 | 15,10 | 14,70 | 14,70 | -2,00% | 308,00 |
| 12.11.2025 | 15,78 | 15,78 | 14,54 | 15,00 | -2,34% | 3.191,00 |
| 11.11.2025 | 14,08 | 15,36 | 14,08 | 15,36 | 9,09% | 3.520,00 |
| 10.11.2025 | 13,14 | 14,34 | 13,14 | 14,08 | 10,17% | 210,00 |
| 07.11.2025 | 13,22 | 13,22 | 12,78 | 12,78 | -2,74% | 375,00 |
| 06.11.2025 | 13,12 | 13,26 | 13,08 | 13,14 | -2,23% | 366,00 |
| 05.11.2025 | 11,12 | 13,60 | 11,12 | 13,44 | 24,21% | 2.484,00 |
| 04.11.2025 | 11,20 | 11,34 | 10,82 | 10,82 | -5,91% | 11,00 |
| 03.11.2025 | 11,56 | 11,56 | 11,50 | 11,50 | -2,04% | - |
| 31.10.2025 | 11,22 | 11,74 | 11,22 | 11,74 | 4,08% | - |
| 30.10.2025 | 11,64 | 11,64 | 11,28 | 11,28 | -2,42% | 250,00 |
| 29.10.2025 | 11,48 | 11,66 | 11,46 | 11,56 | 0,87% | 30,00 |
| 28.10.2025 | 11,40 | 11,58 | 11,40 | 11,46 | -0,35% | 500,00 |
| 27.10.2025 | 11,14 | 11,50 | 11,14 | 11,50 | 1,41% | - |
| 24.10.2025 | 11,10 | 11,34 | 11,10 | 11,34 | 2,35% | 1.700,00 |
| 23.10.2025 | 11,20 | 11,20 | 11,08 | 11,08 | 0,73% | 50,00 |
| 22.10.2025 | 11,26 | 11,58 | 11,00 | 11,00 | -4,84% | 1.780,00 |
| 21.10.2025 | 11,22 | 11,56 | 11,22 | 11,56 | 6,06% | 2.500,00 |
| 20.10.2025 | 11,02 | 11,02 | 10,88 | 10,90 | -2,33% | 1.995,00 |
| 17.10.2025 | 10,92 | 11,16 | 10,86 | 11,16 | -1,41% | 2.150,00 |
| 16.10.2025 | 11,42 | 11,42 | 11,32 | 11,32 | -1,74% | 535,00 |
| 15.10.2025 | 11,22 | 11,64 | 11,22 | 11,52 | 2,67% | 2.800,00 |
| 14.10.2025 | 11,22 | 11,22 | 11,22 | 11,22 | -0,36% | - |
| 13.10.2025 | 11,10 | 11,26 | 11,10 | 11,26 | 2,55% | 1.000,00 |
| 10.10.2025 | 11,22 | 11,40 | 10,98 | 10,98 | -2,49% | 700,00 |
| 09.10.2025 | 11,26 | 11,26 | 11,26 | 11,26 | 0,18% | - |
| 08.10.2025 | 11,42 | 11,42 | 11,24 | 11,24 | -1,58% | 2.000,00 |
| 07.10.2025 | 11,46 | 11,68 | 11,42 | 11,42 | -1,21% | 20,00 |
| 06.10.2025 | 11,50 | 11,56 | 11,50 | 11,56 | 0,35% | - |
| 03.10.2025 | 11,52 | 11,62 | 11,30 | 11,52 | 0,00% | 2.000,00 |
| 02.10.2025 | 12,38 | 12,58 | 11,52 | 11,52 | -7,84% | 625,00 |
| 01.10.2025 | 12,48 | 12,50 | 12,46 | 12,50 | 0,81% | 1.510,00 |
| 30.09.2025 | 13,12 | 13,12 | 12,40 | 12,40 | -4,62% | 2.417,00 |
| 29.09.2025 | 13,22 | 13,46 | 13,00 | 13,00 | -2,84% | 1.359,00 |