15,833$
-3,81%
Echtzeit-Aktienkurs Rivian Automotive
Bid:
Ask:
Aktienkurse zur Rivian Automotive Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 24.07.2026 | 16,52 | 16,61 | 15,68 | 15,84 | -3,77% | 27.457.371,00 |
| 23.07.2026 | 16,96 | 17,02 | 16,36 | 16,46 | -4,19% | 30.050.265,00 |
| 22.07.2026 | 17,59 | 17,94 | 16,99 | 17,18 | -3,27% | 21.196.727,00 |
| 21.07.2026 | 17,38 | 17,78 | 17,13 | 17,76 | 3,02% | 25.632.021,00 |
| 20.07.2026 | 17,52 | 17,99 | 17,07 | 17,24 | -1,23% | 15.882.297,00 |
| 17.07.2026 | 16,69 | 17,50 | 16,49 | 17,46 | 2,14% | 28.927.473,00 |
| 16.07.2026 | 17,75 | 17,77 | 16,59 | 17,09 | -3,99% | 41.104.767,00 |
| 15.07.2026 | 17,81 | 18,79 | 17,68 | 17,80 | 1,71% | 29.115.790,00 |
| 14.07.2026 | 17,35 | 17,65 | 16,70 | 17,50 | 1,10% | 31.269.387,00 |
| 13.07.2026 | 17,50 | 17,80 | 17,05 | 17,31 | -0,97% | 24.217.324,00 |
| 10.07.2026 | 18,44 | 18,79 | 17,48 | 17,48 | -3,53% | 40.150.522,00 |
| 09.07.2026 | 16,53 | 18,23 | 16,38 | 18,12 | 8,76% | 84.068.841,00 |
| 08.07.2026 | 15,67 | 16,79 | 15,43 | 16,66 | 1,03% | 110.858.980,00 |
| 07.07.2026 | 17,67 | 18,09 | 16,38 | 16,49 | -18,12% | 91.175.921,00 |
| 06.07.2026 | 18,55 | 20,20 | 18,39 | 20,14 | 8,11% | 42.436.335,00 |
| 02.07.2026 | 17,98 | 19,79 | 17,81 | 18,63 | 8,44% | 78.267.206,00 |
| 01.07.2026 | 17,28 | 17,80 | 17,07 | 17,18 | -0,98% | 26.986.974,00 |
| 30.06.2026 | 16,61 | 17,55 | 16,39 | 17,35 | 3,21% | 31.373.728,00 |
| 29.06.2026 | 15,80 | 16,88 | 15,57 | 16,81 | 7,55% | 38.775.793,00 |
| 26.06.2026 | 14,57 | 15,72 | 14,54 | 15,63 | 5,18% | 42.591.476,00 |
| 25.06.2026 | 14,64 | 14,88 | 14,35 | 14,86 | 1,50% | 26.739.686,00 |
| 24.06.2026 | 14,87 | 15,26 | 14,36 | 14,64 | -1,68% | 23.138.239,00 |
| 23.06.2026 | 14,97 | 15,30 | 14,81 | 14,89 | -1,39% | 24.290.311,00 |
| 22.06.2026 | 16,34 | 16,36 | 15,08 | 15,10 | -7,40% | 27.347.513,00 |
| 19.06.2026 | 16,32 | 16,33 | 16,30 | 16,31 | -1,29% | - |
| 18.06.2026 | 16,46 | 16,61 | 16,03 | 16,52 | 1,60% | 31.711.733,00 |
| 17.06.2026 | 16,00 | 16,95 | 15,97 | 16,26 | 2,07% | 34.148.193,00 |
| 16.06.2026 | 16,54 | 16,56 | 15,73 | 15,93 | -4,50% | 25.457.664,00 |
| 15.06.2026 | 17,03 | 17,10 | 16,54 | 16,68 | -0,48% | 20.193.190,00 |
| 12.06.2026 | 15,68 | 16,78 | 15,44 | 16,76 | 7,85% | 31.874.288,00 |
| 11.06.2026 | 14,73 | 15,64 | 14,48 | 15,54 | 5,28% | 29.012.061,00 |
| 10.06.2026 | 15,67 | 15,80 | 14,65 | 14,76 | -6,17% | 25.074.600,00 |
| 09.06.2026 | 16,86 | 16,92 | 15,24 | 15,73 | -6,59% | 39.837.511,00 |
| 08.06.2026 | 16,71 | 17,60 | 16,37 | 16,84 | 3,00% | 22.634.353,00 |
| 05.06.2026 | 17,96 | 18,00 | 16,24 | 16,35 | -9,77% | 35.945.387,00 |
| 04.06.2026 | 17,97 | 18,55 | 17,75 | 18,12 | -0,82% | 35.162.018,00 |
| 03.06.2026 | 17,07 | 18,43 | 16,92 | 18,27 | 5,67% | 51.857.156,00 |
| 02.06.2026 | 16,99 | 17,69 | 16,67 | 17,29 | 2,01% | 39.250.187,00 |
| 01.06.2026 | 16,14 | 17,20 | 15,90 | 16,95 | 3,99% | 43.483.509,00 |
| 29.05.2026 | 15,23 | 16,60 | 15,11 | 16,30 | 7,24% | 59.451.465,00 |
| 28.05.2026 | 14,61 | 15,27 | 14,49 | 15,20 | 3,40% | 23.145.663,00 |
| 27.05.2026 | 14,45 | 14,86 | 14,45 | 14,70 | 2,15% | 23.273.912,00 |
| 26.05.2026 | 14,36 | 14,70 | 14,16 | 14,39 | 1,20% | 22.915.447,00 |
| 22.05.2026 | 14,17 | 14,40 | 14,08 | 14,22 | 0,49% | 27.073.398,00 |
| 21.05.2026 | 13,63 | 14,25 | 13,56 | 14,15 | 3,06% | 25.002.848,00 |
| 20.05.2026 | 13,07 | 13,78 | 12,77 | 13,73 | 6,43% | 44.632.398,00 |
| 19.05.2026 | 13,23 | 13,26 | 12,65 | 12,90 | -3,37% | 41.231.762,00 |
| 18.05.2026 | 13,77 | 13,79 | 13,14 | 13,35 | -3,19% | 29.544.136,00 |
| 15.05.2026 | 14,05 | 14,15 | 13,66 | 13,79 | -5,03% | 42.196.713,00 |
| 14.05.2026 | 14,25 | 14,83 | 14,20 | 14,52 | 1,75% | 21.303.748,00 |
| 13.05.2026 | 13,91 | 14,68 | 13,87 | 14,27 | 2,29% | 29.255.425,00 |
| 12.05.2026 | 14,01 | 14,19 | 13,64 | 13,95 | -0,92% | 22.252.980,00 |
| 11.05.2026 | 14,12 | 14,35 | 14,00 | 14,08 | -0,98% | 26.215.663,00 |
| 08.05.2026 | 14,27 | 14,35 | 13,84 | 14,22 | 0,28% | 31.623.074,00 |
| 07.05.2026 | 14,58 | 14,64 | 14,12 | 14,18 | -2,07% | 26.127.553,00 |
| 06.05.2026 | 14,67 | 14,79 | 14,42 | 14,48 | -0,82% | 24.738.774,00 |
| 05.05.2026 | 14,65 | 15,07 | 14,48 | 14,60 | 0,62% | 28.211.013,00 |
| 04.05.2026 | 15,16 | 15,16 | 14,39 | 14,51 | -3,40% | 48.844.394,00 |
| 01.05.2026 | 15,58 | 16,03 | 15,01 | 15,02 | -8,41% | 53.434.741,00 |
| 30.04.2026 | 16,22 | 16,69 | 15,88 | 16,40 | 2,12% | 31.193.562,00 |
| 29.04.2026 | 16,00 | 16,14 | 15,88 | 16,06 | -0,50% | 16.223.609,00 |
| 28.04.2026 | 16,49 | 16,54 | 15,96 | 16,14 | -3,47% | 16.286.293,00 |
| 27.04.2026 | 16,52 | 17,00 | 16,50 | 16,72 | 1,21% | 21.176.043,00 |
| 24.04.2026 | 16,95 | 17,07 | 16,26 | 16,52 | -2,54% | 23.800.380,00 |
| 23.04.2026 | 17,51 | 17,78 | 16,72 | 16,95 | -4,45% | 24.269.335,00 |
| 22.04.2026 | 17,40 | 18,07 | 17,26 | 17,74 | 3,44% | 26.160.213,00 |
| 21.04.2026 | 17,07 | 17,49 | 16,85 | 17,15 | 1,36% | 21.364.000,00 |
| 20.04.2026 | 17,03 | 17,15 | 16,76 | 16,92 | -1,80% | 19.620.264,00 |
| 17.04.2026 | 17,12 | 17,78 | 17,09 | 17,23 | 2,01% | 32.234.694,00 |
| 16.04.2026 | 16,64 | 17,04 | 16,37 | 16,89 | 2,93% | 29.131.749,00 |
| 15.04.2026 | 16,01 | 16,49 | 15,91 | 16,41 | 2,63% | 23.475.223,00 |
| 14.04.2026 | 16,32 | 16,71 | 15,80 | 15,99 | 0,57% | 29.182.453,00 |
| 13.04.2026 | 15,40 | 15,99 | 15,25 | 15,90 | 3,05% | 22.415.825,00 |
| 10.04.2026 | 15,37 | 15,87 | 15,30 | 15,43 | 1,25% | 19.334.326,00 |
| 09.04.2026 | 15,04 | 15,43 | 14,87 | 15,24 | 0,66% | 16.625.040,00 |
| 08.04.2026 | 15,49 | 15,62 | 14,87 | 15,14 | 3,06% | 31.904.794,00 |
| 07.04.2026 | 15,10 | 15,20 | 14,43 | 14,69 | -3,92% | 27.778.887,00 |
| 06.04.2026 | 15,39 | 15,69 | 14,90 | 15,29 | -0,71% | 22.766.804,00 |
| 02.04.2026 | 14,94 | 15,48 | 14,62 | 15,40 | 3,08% | 20.720.124,00 |
| 01.04.2026 | 15,54 | 15,82 | 14,87 | 14,94 | -0,73% | 22.177.888,00 |
| 31.03.2026 | 14,56 | 15,16 | 14,43 | 15,05 | 3,86% | 24.085.925,00 |
| 30.03.2026 | 14,90 | 14,99 | 14,24 | 14,49 | -1,90% | 19.715.396,00 |
| 27.03.2026 | 15,18 | 15,24 | 14,70 | 14,77 | -2,89% | 22.351.476,00 |
| 26.03.2026 | 15,42 | 15,70 | 15,13 | 15,21 | -2,62% | 16.862.784,00 |
| 25.03.2026 | 16,26 | 16,52 | 15,55 | 15,62 | -2,98% | 20.330.920,00 |
| 24.03.2026 | 15,47 | 16,13 | 15,37 | 16,10 | 2,09% | 19.524.061,00 |
| 23.03.2026 | 15,35 | 16,32 | 15,31 | 15,77 | 5,77% | 37.347.990,00 |
| 20.03.2026 | 15,96 | 16,05 | 14,81 | 14,91 | -7,51% | 51.016.923,00 |
| 19.03.2026 | 16,56 | 17,12 | 15,55 | 16,12 | 3,80% | 78.928.064,00 |
| 18.03.2026 | 15,65 | 16,04 | 15,50 | 15,53 | -1,83% | 19.144.736,00 |
| 17.03.2026 | 15,31 | 16,07 | 15,29 | 15,82 | 3,20% | 22.536.886,00 |
| 16.03.2026 | 15,04 | 15,45 | 14,85 | 15,33 | 3,16% | 25.041.514,00 |
| 13.03.2026 | 15,27 | 15,56 | 14,81 | 14,86 | -2,88% | 30.983.149,00 |
| 12.03.2026 | 16,60 | 16,79 | 15,24 | 15,30 | -8,11% | 37.373.870,00 |
| 11.03.2026 | 16,55 | 16,87 | 16,14 | 16,65 | 0,67% | 21.360.725,00 |
| 10.03.2026 | 16,70 | 17,56 | 16,50 | 16,54 | 4,22% | 50.956.567,00 |
| 09.03.2026 | 15,12 | 15,97 | 15,05 | 15,87 | 3,25% | 24.379.293,00 |
| 06.03.2026 | 14,82 | 15,62 | 14,80 | 15,37 | 1,18% | 23.729.000,00 |
| 05.03.2026 | 14,62 | 15,28 | 14,55 | 15,19 | 1,81% | 27.561.231,00 |
| 04.03.2026 | 14,98 | 15,34 | 14,84 | 14,92 | -1,19% | 23.130.423,00 |