14,279$
-1,73%
Echtzeit-Aktienkurs Rivian Automotive Inc.
Bid:
Ask:
Aktienkurse zur Rivian Automotive Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 30.05.2025 | 14,97 | 14,98 | 14,41 | 14,53 | -3,17% | 40.113.265,00 |
| 29.05.2025 | 15,67 | 15,69 | 14,96 | 15,01 | -3,07% | 25.216.542,00 |
| 28.05.2025 | 15,40 | 15,80 | 15,33 | 15,48 | 0,72% | 23.048.142,00 |
| 27.05.2025 | 15,94 | 15,98 | 14,87 | 15,37 | -1,66% | 36.961.449,00 |
| 23.05.2025 | 15,61 | 15,87 | 15,40 | 15,63 | -1,76% | 21.794.950,00 |
| 22.05.2025 | 16,19 | 16,35 | 15,73 | 15,91 | -2,63% | 28.115.780,00 |
| 21.05.2025 | 16,71 | 17,08 | 16,03 | 16,34 | -3,43% | 46.878.390,00 |
| 20.05.2025 | 16,31 | 17,15 | 16,22 | 16,92 | 3,87% | 63.759.096,00 |
| 19.05.2025 | 15,44 | 16,43 | 15,25 | 16,29 | 3,04% | 43.922.007,00 |
| 16.05.2025 | 15,38 | 15,83 | 15,35 | 15,81 | 3,33% | 32.231.922,00 |
| 15.05.2025 | 14,64 | 15,56 | 14,61 | 15,30 | 3,24% | 55.059.176,00 |
| 14.05.2025 | 14,66 | 15,03 | 14,22 | 14,82 | -0,34% | 47.996.458,00 |
| 13.05.2025 | 14,72 | 15,15 | 14,61 | 14,87 | 1,57% | 35.004.652,00 |
| 12.05.2025 | 14,82 | 14,98 | 14,52 | 14,64 | 2,66% | 35.622.498,00 |
| 09.05.2025 | 13,71 | 14,69 | 13,65 | 14,26 | 4,24% | 50.580.833,00 |
| 08.05.2025 | 12,92 | 13,97 | 12,85 | 13,68 | 7,55% | 50.103.705,00 |
| 07.05.2025 | 13,45 | 13,82 | 12,52 | 12,72 | -5,78% | 56.955.503,00 |
| 06.05.2025 | 13,38 | 13,73 | 13,23 | 13,50 | -0,37% | 35.961.302,00 |
| 05.05.2025 | 13,70 | 13,75 | 13,13 | 13,55 | -2,02% | 25.460.105,00 |
| 02.05.2025 | 14,05 | 14,05 | 13,61 | 13,83 | 0,51% | 27.224.000,00 |
| 01.05.2025 | 13,72 | 14,16 | 13,70 | 13,76 | 0,73% | 31.917.008,00 |
| 30.04.2025 | 12,89 | 13,81 | 12,73 | 13,66 | 2,71% | 48.760.478,00 |
| 29.04.2025 | 13,15 | 13,35 | 12,93 | 13,30 | 0,83% | 18.419.215,00 |
| 28.04.2025 | 12,76 | 13,32 | 12,75 | 13,19 | 4,52% | 33.540.979,00 |
| 25.04.2025 | 12,04 | 12,65 | 12,02 | 12,62 | 4,38% | 24.483.079,00 |
| 24.04.2025 | 11,87 | 12,27 | 11,71 | 12,09 | 2,46% | 19.788.571,00 |
| 23.04.2025 | 11,77 | 12,24 | 11,77 | 11,80 | 3,87% | 27.987.822,00 |
| 22.04.2025 | 11,32 | 11,74 | 11,25 | 11,36 | 1,88% | 23.025.717,00 |
| 21.04.2025 | 11,49 | 11,55 | 10,85 | 11,15 | -3,88% | 24.615.660,00 |
| 17.04.2025 | 11,53 | 11,69 | 11,35 | 11,60 | 0,96% | 16.103.310,00 |
| 16.04.2025 | 11,64 | 12,15 | 11,17 | 11,49 | -3,53% | 33.313.054,00 |
| 15.04.2025 | 11,90 | 12,10 | 11,65 | 11,91 | -1,00% | 21.002.673,00 |
| 14.04.2025 | 11,64 | 12,11 | 11,52 | 12,03 | 4,88% | 26.872.045,00 |
| 11.04.2025 | 11,41 | 11,49 | 10,93 | 11,47 | 0,09% | 22.906.858,00 |
| 10.04.2025 | 11,48 | 11,68 | 10,94 | 11,46 | -2,63% | 25.430.717,00 |
| 09.04.2025 | 10,78 | 11,98 | 10,67 | 11,77 | 8,98% | 43.372.856,00 |
| 08.04.2025 | 11,55 | 12,18 | 10,56 | 10,80 | -3,66% | 41.876.029,00 |
| 07.04.2025 | 10,57 | 11,98 | 10,47 | 11,21 | 0,00% | 40.512.202,00 |
| 04.04.2025 | 11,23 | 11,37 | 10,36 | 11,21 | -2,78% | 34.797.911,00 |
| 03.04.2025 | 11,78 | 12,40 | 11,44 | 11,53 | -7,69% | 38.259.519,00 |
| 02.04.2025 | 12,81 | 13,00 | 12,21 | 12,49 | -5,95% | 54.692.633,00 |
| 01.04.2025 | 12,47 | 13,49 | 12,41 | 13,28 | 6,67% | 45.477.422,00 |
| 31.03.2025 | 12,03 | 12,59 | 11,69 | 12,45 | 0,32% | 29.697.092,00 |
| 28.03.2025 | 13,00 | 13,04 | 12,17 | 12,41 | -4,69% | 35.943.496,00 |
| 27.03.2025 | 12,14 | 13,30 | 12,03 | 13,02 | 7,60% | 62.257.133,00 |
| 26.03.2025 | 12,56 | 12,66 | 11,95 | 12,10 | -2,10% | 28.093.357,00 |
| 25.03.2025 | 12,20 | 12,37 | 11,87 | 12,36 | 1,39% | 22.157.958,00 |
| 24.03.2025 | 11,84 | 12,26 | 11,74 | 12,19 | 5,09% | 33.462.427,00 |
| 21.03.2025 | 10,80 | 11,62 | 10,72 | 11,60 | 6,62% | 36.684.645,00 |
| 20.03.2025 | 11,08 | 11,18 | 10,83 | 10,88 | -4,23% | 29.439.133,00 |
| 19.03.2025 | 11,24 | 11,69 | 11,21 | 11,36 | 1,43% | 20.744.308,00 |
| 18.03.2025 | 11,00 | 11,74 | 10,96 | 11,20 | 1,63% | 32.767.011,00 |
| 17.03.2025 | 10,75 | 11,15 | 10,74 | 11,02 | 2,51% | 22.395.392,00 |
| 14.03.2025 | 10,74 | 10,81 | 10,58 | 10,75 | 1,32% | 19.902.012,00 |
| 13.03.2025 | 11,00 | 11,09 | 10,54 | 10,61 | -4,07% | 25.293.783,00 |
| 12.03.2025 | 11,07 | 11,33 | 10,87 | 11,06 | 2,50% | 22.142.002,00 |
| 11.03.2025 | 10,98 | 11,09 | 10,48 | 10,79 | -1,55% | 25.110.850,00 |
| 10.03.2025 | 10,97 | 11,63 | 10,79 | 10,96 | -1,88% | 29.226.286,00 |
| 07.03.2025 | 10,90 | 11,26 | 10,66 | 11,17 | 1,27% | 27.898.147,00 |
| 06.03.2025 | 10,97 | 11,35 | 10,94 | 11,03 | -3,42% | 23.164.843,00 |
| 05.03.2025 | 11,40 | 11,49 | 11,06 | 11,42 | 1,42% | 19.063.307,00 |
| 04.03.2025 | 11,15 | 11,58 | 10,85 | 11,26 | -2,17% | 31.774.730,00 |
| 03.03.2025 | 12,00 | 12,42 | 11,39 | 11,51 | -2,79% | 27.909.674,00 |
| 28.02.2025 | 11,57 | 12,11 | 11,32 | 11,84 | 2,07% | 30.926.776,00 |
| 27.02.2025 | 11,50 | 12,26 | 11,44 | 11,60 | 1,75% | 31.121.251,00 |
| 26.02.2025 | 11,52 | 12,02 | 11,33 | 11,40 | -0,44% | 29.971.798,00 |
| 25.02.2025 | 11,93 | 12,19 | 11,38 | 11,45 | -4,26% | 36.379.091,00 |
| 24.02.2025 | 12,50 | 12,72 | 11,71 | 11,96 | -7,79% | 56.949.916,00 |
| 21.02.2025 | 12,71 | 13,36 | 12,55 | 12,97 | -4,70% | 70.455.071,00 |
| 20.02.2025 | 13,93 | 14,05 | 13,28 | 13,61 | -2,30% | 53.113.619,00 |
| 19.02.2025 | 14,33 | 14,41 | 13,80 | 13,93 | -3,53% | 28.841.236,00 |
| 18.02.2025 | 13,78 | 14,45 | 13,54 | 14,44 | 2,92% | 39.963.206,00 |
| 14.02.2025 | 13,48 | 14,19 | 13,47 | 14,03 | 5,49% | 33.953.009,00 |
| 13.02.2025 | 12,67 | 13,33 | 12,58 | 13,30 | 6,57% | 27.587.536,00 |
| 12.02.2025 | 12,33 | 12,73 | 12,25 | 12,48 | 0,32% | 21.507.225,00 |
| 11.02.2025 | 12,79 | 12,94 | 12,36 | 12,44 | -4,23% | 25.126.233,00 |
| 10.02.2025 | 12,66 | 13,09 | 12,55 | 12,99 | 4,09% | 22.456.288,00 |
| 07.02.2025 | 12,82 | 12,86 | 12,41 | 12,48 | -2,50% | 16.701.773,00 |
| 06.02.2025 | 12,88 | 13,22 | 12,65 | 12,80 | 0,23% | 21.519.505,00 |
| 05.02.2025 | 12,81 | 13,08 | 12,72 | 12,77 | -0,78% | 13.915.519,00 |
| 04.02.2025 | 12,35 | 12,98 | 12,31 | 12,87 | 3,87% | 18.952.979,00 |
| 03.02.2025 | 12,02 | 12,56 | 11,89 | 12,39 | -1,35% | 21.909.875,00 |
| 31.01.2025 | 12,45 | 12,99 | 12,38 | 12,56 | 0,40% | 20.399.991,00 |
| 30.01.2025 | 12,57 | 12,81 | 12,34 | 12,51 | 0,72% | 17.914.710,00 |
| 29.01.2025 | 12,34 | 12,61 | 12,22 | 12,42 | -2,28% | 21.378.056,00 |
| 28.01.2025 | 12,88 | 12,89 | 12,41 | 12,71 | -1,09% | 23.184.562,00 |
| 27.01.2025 | 12,79 | 13,56 | 12,69 | 12,85 | 0,63% | 32.343.297,00 |
| 24.01.2025 | 12,71 | 13,19 | 12,48 | 12,77 | 2,24% | 31.519.359,00 |
| 23.01.2025 | 12,60 | 12,77 | 12,17 | 12,49 | -1,58% | 39.181.566,00 |
| 22.01.2025 | 13,10 | 13,14 | 12,66 | 12,69 | -4,51% | 35.488.220,00 |
| 21.01.2025 | 13,84 | 14,06 | 12,99 | 13,29 | -6,47% | 44.540.052,00 |
| 17.01.2025 | 14,68 | 15,34 | 14,19 | 14,21 | -1,59% | 65.183.975,00 |
| 16.01.2025 | 14,03 | 14,66 | 13,95 | 14,44 | 3,59% | 38.996.399,00 |
| 15.01.2025 | 13,90 | 14,21 | 13,75 | 13,94 | 4,50% | 28.674.529,00 |
| 14.01.2025 | 13,87 | 14,12 | 13,08 | 13,34 | -1,11% | 30.031.809,00 |
| 13.01.2025 | 13,54 | 13,63 | 13,01 | 13,49 | -2,60% | 28.042.697,00 |
| 10.01.2025 | 14,00 | 14,16 | 13,76 | 13,85 | -2,53% | 23.208.952,00 |
| 08.01.2025 | 14,57 | 14,76 | 13,98 | 14,21 | -4,95% | 33.065.279,00 |
| 07.01.2025 | 15,93 | 16,35 | 14,81 | 14,95 | -4,87% | 35.937.973,00 |
| 06.01.2025 | 16,47 | 16,64 | 15,53 | 15,72 | -4,70% | 58.377.109,00 |