11,565€
-5,17%
Echtzeit-Aktienkurs Rivian Automotive Inc.
Bid:
Ask:
Aktienkurse zur Rivian Automotive Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 12.11.2026 | 12,00 | 12,12 | 11,58 | 11,58 | -5,05% | 2.050,00 |
| 11.11.2026 | 12,30 | 12,51 | 12,17 | 12,20 | -0,21% | 50,00 |
| 10.11.2026 | 12,49 | 12,60 | 12,05 | 12,22 | -2,21% | 1.000,00 |
| 09.11.2026 | 12,15 | 12,57 | 12,07 | 12,50 | 2,53% | - |
| 06.11.2026 | 11,62 | 12,19 | 11,62 | 12,19 | 2,51% | 729,00 |
| 05.11.2026 | 12,37 | 12,52 | 11,40 | 11,89 | -4,28% | 1.000,00 |
| 04.11.2026 | 11,72 | 12,65 | 11,72 | 12,42 | 4,95% | 5.694,00 |
| 03.11.2026 | 11,70 | 12,00 | 11,63 | 11,84 | 1,28% | 760,00 |
| 02.11.2026 | 11,22 | 12,17 | 11,07 | 11,69 | 8,12% | - |
| 30.10.2026 | 11,05 | 11,35 | 10,34 | 10,81 | 1,35% | 3.750,00 |
| 29.10.2026 | 10,40 | 10,75 | 10,30 | 10,67 | 2,64% | 770,00 |
| 28.10.2026 | 10,58 | 10,68 | 10,30 | 10,39 | -2,20% | 1.050,00 |
| 27.10.2026 | 10,23 | 10,74 | 10,21 | 10,63 | 3,81% | 290,00 |
| 26.10.2026 | 10,55 | 10,62 | 10,19 | 10,24 | -2,77% | 330,00 |
| 23.10.2026 | 10,75 | 10,79 | 10,48 | 10,53 | -2,12% | 280,00 |
| 22.10.2026 | 10,93 | 11,04 | 10,65 | 10,76 | -2,84% | 4.460,00 |
| 21.10.2026 | 11,20 | 11,22 | 11,06 | 11,07 | 0,25% | - |
| 20.10.2026 | 10,95 | 11,13 | 10,89 | 11,04 | 0,29% | 675,00 |
| 19.10.2026 | 11,10 | 11,21 | 10,88 | 11,01 | 0,05% | 1.275,00 |
| 16.10.2026 | 11,65 | 11,67 | 11,00 | 11,00 | -5,42% | 200,00 |
| 15.10.2026 | 11,39 | 11,69 | 11,35 | 11,63 | 0,71% | 130,00 |
| 14.10.2026 | 11,95 | 12,03 | 11,51 | 11,55 | -3,49% | 627,00 |
| 13.10.2026 | 12,05 | 12,11 | 11,96 | 11,97 | -1,06% | 600,00 |
| 12.10.2026 | 12,43 | 12,52 | 12,09 | 12,10 | -3,08% | 1.238,00 |
| 09.10.2026 | 12,71 | 12,86 | 12,36 | 12,48 | -2,24% | 1.622,00 |
| 08.10.2026 | 12,86 | 12,86 | 12,50 | 12,77 | 0,00% | 2.400,00 |
| 07.10.2026 | 12,81 | 12,93 | 12,61 | 12,77 | -0,67% | 2.000,00 |
| 06.10.2026 | 12,95 | 13,02 | 12,81 | 12,85 | -0,73% | 9.000,00 |
| 05.10.2026 | 12,70 | 12,95 | 12,70 | 12,95 | 2,86% | 3.158,00 |
| 02.10.2026 | 13,14 | 13,56 | 12,47 | 12,59 | -4,16% | 20.000,00 |
| 01.10.2026 | 13,30 | 13,30 | 12,96 | 13,13 | -0,48% | 10.800,00 |
| 30.09.2026 | 13,24 | 13,37 | 13,08 | 13,20 | -0,21% | 4.000,00 |
| 29.09.2026 | 12,96 | 13,36 | 12,94 | 13,23 | 1,90% | 4.400,00 |
| 28.09.2026 | 13,44 | 13,48 | 12,98 | 12,98 | -4,04% | 5.250,00 |
| 25.09.2026 | 13,38 | 13,61 | 13,36 | 13,53 | 0,88% | 1.400,00 |
| 24.09.2026 | 13,10 | 13,65 | 13,08 | 13,41 | 1,61% | 4.000,00 |
| 23.09.2026 | 13,19 | 13,28 | 13,02 | 13,20 | -0,18% | 2.100,00 |
| 22.09.2026 | 13,34 | 13,52 | 13,17 | 13,22 | -1,48% | 4.100,00 |
| 21.09.2026 | 13,11 | 13,56 | 13,11 | 13,42 | 2,80% | 3.860,00 |
| 18.09.2026 | 13,45 | 13,55 | 13,00 | 13,05 | -3,10% | 7.030,00 |
| 17.09.2026 | 13,36 | 13,93 | 13,29 | 13,47 | 1,71% | 5.300,00 |
| 16.09.2026 | 13,41 | 13,56 | 12,96 | 13,24 | -1,49% | 1.000,00 |
| 15.09.2026 | 13,58 | 13,72 | 13,32 | 13,44 | -1,90% | 975,00 |
| 14.09.2026 | 13,93 | 13,93 | 13,58 | 13,70 | -0,84% | 1.925,00 |
| 11.09.2026 | 13,89 | 14,20 | 13,82 | 13,82 | 0,07% | 300,00 |
| 10.09.2026 | 13,73 | 14,02 | 13,45 | 13,81 | 0,61% | - |
| 09.09.2026 | 13,81 | 14,04 | 13,69 | 13,73 | -1,35% | 300,00 |
| 08.09.2026 | 13,40 | 13,94 | 13,40 | 13,91 | 3,59% | 1.820,00 |
| 07.09.2026 | 13,40 | 13,55 | 13,40 | 13,43 | -0,90% | 100,00 |
| 04.09.2026 | 13,55 | 13,76 | 13,38 | 13,55 | -0,95% | 172,00 |
| 03.09.2026 | 13,38 | 13,71 | 13,38 | 13,68 | 1,60% | 1.074,00 |
| 02.09.2026 | 13,33 | 13,47 | 13,25 | 13,47 | 0,81% | 74,00 |
| 01.09.2026 | 13,76 | 13,90 | 13,28 | 13,36 | -3,15% | 2.792,00 |
| 31.08.2026 | 13,72 | 13,99 | 13,68 | 13,79 | -0,49% | 1.000,00 |
| 28.08.2026 | 14,20 | 14,36 | 13,50 | 13,86 | -4,14% | 1.000,00 |
| 27.08.2026 | 14,05 | 14,46 | 14,00 | 14,46 | 3,60% | 124,00 |
| 26.08.2026 | 14,29 | 14,34 | 13,67 | 13,96 | -2,61% | - |
| 25.08.2026 | 14,16 | 14,63 | 14,16 | 14,33 | 0,18% | 24,00 |
| 24.08.2026 | 14,45 | 14,87 | 14,28 | 14,31 | -1,34% | 400,00 |
| 21.08.2026 | 13,58 | 14,61 | 13,58 | 14,50 | 6,45% | 4.630,00 |
| 20.08.2026 | 13,40 | 13,80 | 13,24 | 13,62 | 1,81% | - |
| 19.08.2026 | 12,70 | 13,45 | 12,69 | 13,38 | 5,40% | 156,00 |
| 18.08.2026 | 12,80 | 12,87 | 12,48 | 12,69 | -0,41% | 343,00 |
| 17.08.2026 | 13,20 | 13,21 | 12,73 | 12,75 | -3,79% | 1.649,00 |
| 14.08.2026 | 13,66 | 13,73 | 13,25 | 13,25 | -3,48% | 1.200,00 |
| 13.08.2026 | 13,78 | 13,89 | 13,68 | 13,73 | -0,82% | - |
| 12.08.2026 | 14,09 | 14,29 | 13,78 | 13,84 | -2,43% | - |
| 11.08.2026 | 14,07 | 14,19 | 13,82 | 14,18 | -0,14% | 411,00 |
| 10.08.2026 | 13,87 | 14,20 | 13,78 | 14,20 | 3,20% | - |
| 07.08.2026 | 13,41 | 13,94 | 13,30 | 13,76 | 2,96% | 127,00 |
| 06.08.2026 | 13,43 | 13,74 | 13,36 | 13,37 | -1,17% | 12,00 |
| 05.08.2026 | 13,61 | 13,76 | 13,28 | 13,53 | -0,69% | 1.724,00 |
| 04.08.2026 | 13,42 | 13,80 | 13,35 | 13,62 | 2,41% | 144,00 |
| 03.08.2026 | 13,30 | 13,66 | 13,30 | 13,30 | 0,62% | 1.762,00 |
| 31.07.2026 | 15,02 | 15,26 | 13,19 | 13,22 | -9,58% | 9.425,00 |
| 30.07.2026 | 14,21 | 14,62 | 14,15 | 14,62 | 2,63% | 1.274,00 |
| 29.07.2026 | 14,48 | 14,73 | 14,20 | 14,24 | -2,34% | 200,00 |
| 28.07.2026 | 14,60 | 14,60 | 13,98 | 14,59 | 0,55% | 494,00 |
| 27.07.2026 | 14,20 | 14,71 | 14,20 | 14,51 | 4,08% | 70,00 |
| 24.07.2026 | 14,40 | 14,54 | 13,83 | 13,94 | -3,69% | 70,00 |
| 23.07.2026 | 14,90 | 15,07 | 14,41 | 14,47 | -4,03% | 180,00 |
| 22.07.2026 | 15,49 | 15,64 | 14,95 | 15,08 | -2,65% | 200,00 |
| 21.07.2026 | 15,07 | 15,51 | 15,04 | 15,49 | 2,71% | - |
| 20.07.2026 | 15,14 | 15,62 | 14,94 | 15,08 | -0,75% | 260,00 |
| 17.07.2026 | 14,68 | 15,25 | 14,62 | 15,20 | 3,09% | 336,00 |
| 16.07.2026 | 15,46 | 15,70 | 14,57 | 14,74 | -5,04% | 258,00 |
| 15.07.2026 | 15,22 | 16,23 | 15,21 | 15,52 | 1,92% | 60,00 |
| 14.07.2026 | 15,08 | 15,28 | 14,72 | 15,23 | 0,63% | 240,00 |
| 13.07.2026 | 15,20 | 15,40 | 14,87 | 15,13 | -1,59% | 2.000,00 |
| 10.07.2026 | 15,94 | 16,42 | 15,38 | 15,38 | -3,05% | 24,00 |
| 09.07.2026 | 14,49 | 15,87 | 14,49 | 15,86 | 8,32% | - |
| 08.07.2026 | 14,15 | 14,64 | 13,70 | 14,64 | 2,02% | - |
| 07.07.2026 | 15,84 | 16,24 | 14,35 | 14,35 | -18,44% | 124,00 |
| 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 |