11,229$
-1,54%
Echtzeit-Aktienkurs Rivian Automotive Inc.
Bid:
Ask:
Aktienkurse zur Rivian Automotive Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 03.01.2025 | 13,91 | 16,65 | 13,71 | 16,49 | 24,45% | 124.581.775,00 |
| 02.01.2025 | 13,35 | 13,79 | 12,76 | 13,25 | -0,38% | 30.449.387,00 |
| 31.12.2024 | 13,73 | 14,72 | 13,29 | 13,30 | -2,06% | 40.649.111,00 |
| 30.12.2024 | 13,35 | 13,65 | 13,02 | 13,58 | -0,51% | 18.630.057,00 |
| 27.12.2024 | 13,92 | 14,10 | 13,31 | 13,65 | -2,78% | 21.597.990,00 |
| 26.12.2024 | 13,93 | 14,35 | 13,69 | 14,04 | -0,14% | 19.006.791,00 |
| 24.12.2024 | 13,82 | 14,37 | 13,74 | 14,06 | 2,25% | 15.903.837,00 |
| 23.12.2024 | 13,80 | 14,22 | 13,71 | 13,75 | -0,58% | 20.009.836,00 |
| 20.12.2024 | 12,94 | 14,17 | 12,73 | 13,83 | 5,90% | 41.955.191,00 |
| 19.12.2024 | 13,47 | 13,75 | 12,80 | 13,06 | 0,00% | 38.905.329,00 |
| 18.12.2024 | 14,48 | 14,53 | 12,80 | 13,06 | -11,16% | 56.880.111,00 |
| 17.12.2024 | 15,35 | 15,46 | 14,58 | 14,70 | -4,17% | 30.935.848,00 |
| 16.12.2024 | 14,11 | 15,49 | 13,88 | 15,34 | 6,75% | 56.008.772,00 |
| 13.12.2024 | 14,02 | 14,41 | 13,75 | 14,37 | 1,20% | 32.045.961,00 |
| 12.12.2024 | 13,70 | 14,31 | 13,48 | 14,20 | 3,20% | 32.741.782,00 |
| 11.12.2024 | 14,21 | 14,33 | 13,23 | 13,76 | -2,13% | 37.842.776,00 |
| 10.12.2024 | 14,48 | 14,51 | 13,77 | 14,06 | -2,70% | 36.388.482,00 |
| 09.12.2024 | 13,54 | 14,99 | 13,42 | 14,45 | 11,15% | 77.982.873,00 |
| 06.12.2024 | 12,61 | 13,52 | 12,50 | 13,00 | 5,35% | 46.944.506,00 |
| 05.12.2024 | 12,09 | 12,85 | 12,05 | 12,34 | 3,18% | 44.397.907,00 |
| 04.12.2024 | 11,83 | 12,28 | 11,71 | 11,96 | 0,67% | 26.924.920,00 |
| 03.12.2024 | 11,68 | 12,04 | 11,55 | 11,88 | 0,08% | 22.966.546,00 |
| 02.12.2024 | 12,27 | 12,47 | 11,52 | 11,87 | -2,94% | 40.288.472,00 |
| 29.11.2024 | 12,23 | 12,63 | 11,93 | 12,23 | 0,08% | 26.167.952,00 |
| 27.11.2024 | 11,75 | 12,45 | 11,62 | 12,22 | 5,80% | 49.064.114,00 |
| 26.11.2024 | 12,24 | 12,27 | 11,22 | 11,55 | -0,43% | 81.743.600,00 |
| 25.11.2024 | 10,52 | 11,84 | 10,48 | 11,60 | 13,28% | 90.465.268,00 |
| 22.11.2024 | 10,03 | 10,57 | 10,00 | 10,24 | 2,20% | 30.576.374,00 |
| 21.11.2024 | 10,02 | 10,39 | 9,92 | 10,02 | -0,30% | 35.472.287,00 |
| 20.11.2024 | 10,09 | 10,47 | 9,91 | 10,05 | -1,18% | 24.955.407,00 |
| 19.11.2024 | 10,07 | 10,32 | 9,90 | 10,17 | 0,99% | 33.654.269,00 |
| 18.11.2024 | 10,05 | 10,72 | 9,85 | 10,07 | 0,10% | 51.695.053,00 |
| 15.11.2024 | 10,07 | 10,07 | 9,55 | 10,06 | -2,42% | 79.212.645,00 |
| 14.11.2024 | 11,98 | 11,99 | 10,22 | 10,31 | -14,30% | 80.485.016,00 |
| 13.11.2024 | 11,75 | 13,10 | 11,46 | 12,03 | 13,71% | 119.810.166,00 |
| 12.11.2024 | 10,84 | 10,87 | 10,50 | 10,58 | -4,17% | 32.265.833,00 |
| 11.11.2024 | 10,67 | 11,25 | 10,25 | 11,04 | 4,25% | 46.358.537,00 |
| 08.11.2024 | 10,12 | 10,72 | 9,83 | 10,59 | 5,37% | 58.725.001,00 |
| 07.11.2024 | 9,95 | 10,24 | 9,81 | 10,05 | 3,50% | 57.094.064,00 |
| 06.11.2024 | 10,10 | 10,24 | 9,50 | 9,71 | -8,31% | 69.491.180,00 |
| 05.11.2024 | 10,29 | 10,62 | 10,17 | 10,59 | 2,92% | 18.141.211,00 |
| 04.11.2024 | 10,28 | 10,55 | 10,25 | 10,29 | 1,08% | 20.363.089,00 |
| 01.11.2024 | 10,21 | 10,44 | 10,13 | 10,18 | 0,79% | 20.118.891,00 |
| 31.10.2024 | 10,38 | 10,59 | 10,01 | 10,10 | -2,79% | 25.679.378,00 |
| 30.10.2024 | 10,33 | 10,58 | 10,28 | 10,39 | -0,76% | 19.962.364,00 |
| 29.10.2024 | 10,71 | 10,89 | 10,28 | 10,47 | -3,59% | 23.459.876,00 |
| 28.10.2024 | 10,54 | 11,12 | 10,54 | 10,86 | 3,92% | 31.831.735,00 |
| 25.10.2024 | 10,42 | 10,63 | 10,33 | 10,45 | 0,19% | 22.770.882,00 |
| 24.10.2024 | 10,39 | 10,83 | 10,26 | 10,43 | 2,66% | 33.208.374,00 |
| 23.10.2024 | 10,42 | 10,58 | 10,01 | 10,16 | -3,15% | 21.311.282,00 |
| 22.10.2024 | 10,07 | 10,53 | 10,01 | 10,49 | 4,59% | 25.223.577,00 |
| 21.10.2024 | 10,05 | 10,17 | 9,96 | 10,03 | -0,10% | 17.320.001,00 |
| 18.10.2024 | 10,17 | 10,27 | 10,01 | 10,04 | -0,79% | 18.480.916,00 |
| 17.10.2024 | 10,15 | 10,27 | 9,93 | 10,12 | -1,17% | 27.876.210,00 |
| 16.10.2024 | 10,20 | 10,29 | 10,11 | 10,24 | 0,89% | 17.753.021,00 |
| 15.10.2024 | 10,28 | 10,47 | 10,10 | 10,15 | -1,93% | 22.528.424,00 |
| 14.10.2024 | 10,35 | 10,55 | 10,26 | 10,35 | -1,43% | 20.180.400,00 |
| 11.10.2024 | 10,08 | 10,57 | 10,08 | 10,50 | 2,34% | 24.732.653,00 |
| 10.10.2024 | 10,36 | 10,52 | 10,18 | 10,26 | -1,54% | 24.184.361,00 |
| 09.10.2024 | 10,47 | 10,94 | 10,37 | 10,42 | -0,48% | 35.090.524,00 |