9,600€
0,52%
Echtzeit-Aktienkurs Rivian Automotive Inc.
Bid:
Ask:
Aktienkurse zur Rivian Automotive Inc. Aktie
Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
---|---|---|---|---|---|---|
17.05.2024 | 9,35 | 9,65 | 9,13 | 9,65 | 3,49% | - |
16.05.2024 | 9,43 | 9,58 | 9,28 | 9,33 | -0,53% | 418,00 |
15.05.2024 | 10,40 | 10,45 | 9,33 | 9,38 | -9,42% | - |
14.05.2024 | 10,08 | 11,25 | 9,98 | 10,35 | 1,97% | 110,00 |
13.05.2024 | 9,25 | 10,35 | 9,23 | 10,15 | 9,43% | 450,00 |
10.05.2024 | 9,35 | 9,68 | 9,15 | 9,28 | -2,37% | 75,00 |
09.05.2024 | 9,48 | 9,70 | 9,33 | 9,50 | -0,52% | 500,00 |
08.05.2024 | 8,98 | 9,55 | 8,60 | 9,55 | 0,26% | 200,00 |
07.05.2024 | 10,45 | 10,55 | 9,38 | 9,53 | -0,78% | 747,00 |
06.05.2024 | 9,38 | 9,73 | 9,35 | 9,60 | 2,40% | 315,00 |
03.05.2024 | 9,25 | 9,65 | 9,15 | 9,38 | 2,18% | 75,00 |
02.05.2024 | 8,68 | 9,45 | 8,63 | 9,18 | 9,88% | 500,00 |
30.04.2024 | 8,73 | 8,78 | 8,33 | 8,35 | -4,57% | 60,00 |
29.04.2024 | 8,50 | 8,83 | 8,43 | 8,75 | 3,55% | - |
26.04.2024 | 8,05 | 8,48 | 7,93 | 8,45 | 6,62% | - |
25.04.2024 | 8,15 | 8,25 | 7,88 | 7,93 | -3,94% | - |
24.04.2024 | 8,73 | 8,83 | 8,13 | 8,25 | -2,37% | - |
23.04.2024 | 8,18 | 8,63 | 8,10 | 8,45 | 2,42% | - |
22.04.2024 | 8,15 | 8,33 | 7,83 | 8,25 | 1,85% | 525,00 |
19.04.2024 | 8,20 | 8,33 | 8,05 | 8,10 | -2,41% | 2.071,00 |
18.04.2024 | 8,15 | 8,53 | 7,88 | 8,30 | 1,53% | - |
17.04.2024 | 8,23 | 8,43 | 8,18 | 8,18 | -0,61% | - |
16.04.2024 | 7,90 | 8,38 | 7,78 | 8,23 | 4,11% | - |
15.04.2024 | 8,58 | 8,65 | 7,83 | 7,90 | -7,87% | 1.200,00 |
12.04.2024 | 8,95 | 9,03 | 8,53 | 8,58 | -3,92% | - |
11.04.2024 | 9,58 | 9,63 | 8,78 | 8,93 | -6,30% | - |
10.04.2024 | 9,75 | 9,88 | 9,43 | 9,53 | -2,81% | 3.510,00 |
09.04.2024 | 9,58 | 9,85 | 9,53 | 9,80 | 1,82% | - |
08.04.2024 | 9,33 | 9,68 | 9,30 | 9,63 | 3,22% | - |
05.04.2024 | 9,40 | 9,58 | 9,23 | 9,33 | -0,53% | - |
04.04.2024 | 9,80 | 9,95 | 9,33 | 9,38 | -3,60% | 30,00 |
03.04.2024 | 9,80 | 10,00 | 9,63 | 9,73 | -0,51% | - |
02.04.2024 | 10,40 | 10,75 | 9,53 | 9,78 | -3,69% | 23,00 |
28.03.2024 | 10,15 | 10,65 | 10,05 | 10,15 | 0,50% | 20,00 |
27.03.2024 | 9,78 | 10,25 | 9,68 | 10,10 | 2,80% | - |
26.03.2024 | 9,85 | 10,20 | 9,68 | 9,83 | -0,25% | 153,00 |
25.03.2024 | 10,05 | 10,25 | 9,58 | 9,85 | -1,99% | 540,00 |
22.03.2024 | 10,30 | 10,35 | 9,88 | 10,05 | -1,95% | 1.560,00 |
21.03.2024 | 10,50 | 10,65 | 10,20 | 10,25 | -1,91% | 2.205,00 |
20.03.2024 | 10,35 | 10,50 | 10,15 | 10,45 | 0,97% | - |
19.03.2024 | 10,60 | 10,60 | 10,15 | 10,35 | -1,43% | 700,00 |
18.03.2024 | 10,25 | 10,65 | 9,88 | 10,50 | 3,45% | - |
15.03.2024 | 10,15 | 10,35 | 9,98 | 10,15 | 1,00% | 605,00 |
14.03.2024 | 10,80 | 10,80 | 9,68 | 10,05 | -5,63% | 1.800,00 |
13.03.2024 | 11,35 | 11,35 | 10,65 | 10,65 | -6,17% | 602,00 |
12.03.2024 | 11,65 | 12,05 | 10,95 | 11,35 | -2,59% | 1.240,00 |
11.03.2024 | 11,90 | 12,37 | 11,50 | 11,65 | -0,03% | 1.040,00 |
08.03.2024 | 12,35 | 12,80 | 11,35 | 11,66 | 1,81% | 3.653,00 |
07.03.2024 | 10,25 | 11,65 | 10,15 | 11,45 | 13,18% | 2.285,00 |
06.03.2024 | 10,03 | 10,27 | 9,87 | 10,12 | 0,44% | 500,00 |
05.03.2024 | 9,89 | 10,34 | 9,71 | 10,07 | 0,26% | 1.574,00 |
04.03.2024 | 10,47 | 10,81 | 9,71 | 10,05 | -4,12% | 1.350,00 |
01.03.2024 | 10,54 | 10,69 | 10,17 | 10,48 | 0,08% | - |
29.02.2024 | 10,31 | 10,85 | 10,19 | 10,47 | 0,45% | 525,00 |
28.02.2024 | 10,30 | 10,64 | 9,93 | 10,42 | 1,50% | 350,00 |
27.02.2024 | 9,95 | 10,37 | 9,74 | 10,27 | 4,07% | 171,00 |
26.02.2024 | 9,55 | 10,06 | 9,26 | 9,87 | 6,07% | 240,00 |
23.02.2024 | 10,65 | 10,69 | 9,30 | 9,30 | -12,13% | 1.510,00 |
22.02.2024 | 12,30 | 12,50 | 10,24 | 10,59 | -25,67% | 4.589,00 |
21.02.2024 | 14,60 | 14,88 | 14,03 | 14,24 | -3,15% | 36,00 |
20.02.2024 | 15,25 | 15,27 | 14,29 | 14,70 | -4,70% | - |
19.02.2024 | 15,20 | 15,50 | 15,15 | 15,43 | 1,98% | 1.300,00 |
16.02.2024 | 15,24 | 15,56 | 14,92 | 15,13 | -0,17% | - |
15.02.2024 | 14,58 | 15,37 | 14,32 | 15,16 | 4,52% | - |
14.02.2024 | 14,41 | 14,76 | 14,31 | 14,50 | 0,91% | - |
13.02.2024 | 15,14 | 15,15 | 14,02 | 14,37 | -5,11% | - |
12.02.2024 | 15,18 | 15,61 | 14,75 | 15,14 | -2,05% | 100,00 |
09.02.2024 | 15,38 | 15,68 | 15,08 | 15,46 | 3,39% | 200,00 |
08.02.2024 | 14,10 | 14,95 | 14,04 | 14,95 | 6,28% | 480,00 |
07.02.2024 | 14,38 | 14,67 | 14,04 | 14,07 | -2,40% | - |
06.02.2024 | 13,97 | 14,45 | 13,71 | 14,41 | 3,75% | 215,00 |
05.02.2024 | 14,38 | 14,49 | 13,72 | 13,89 | -3,84% | 200,00 |
02.02.2024 | 14,40 | 14,50 | 13,88 | 14,45 | 1,11% | - |
01.02.2024 | 14,36 | 14,57 | 13,79 | 14,29 | 0,83% | - |
31.01.2024 | 14,50 | 14,96 | 14,08 | 14,17 | -1,84% | 75,00 |
30.01.2024 | 15,07 | 15,25 | 14,44 | 14,44 | -3,08% | - |
29.01.2024 | 14,13 | 14,93 | 13,89 | 14,90 | 5,85% | - |
26.01.2024 | 13,91 | 14,23 | 13,75 | 14,07 | 1,73% | - |
25.01.2024 | 13,95 | 14,09 | 13,46 | 13,83 | -1,86% | 200,00 |
24.01.2024 | 14,90 | 15,13 | 14,01 | 14,10 | -4,69% | 37,00 |
23.01.2024 | 14,83 | 15,49 | 14,62 | 14,79 | 0,44% | 1.125,00 |
22.01.2024 | 14,29 | 15,45 | 14,14 | 14,72 | 3,52% | 320,00 |
19.01.2024 | 14,48 | 14,68 | 13,90 | 14,22 | -1,75% | 220,00 |
18.01.2024 | 15,25 | 15,80 | 14,15 | 14,48 | -5,99% | 2.350,00 |
17.01.2024 | 16,37 | 16,48 | 14,98 | 15,40 | -6,02% | 3.700,00 |
16.01.2024 | 16,30 | 16,56 | 15,67 | 16,39 | 0,44% | 40,00 |
15.01.2024 | 16,48 | 16,60 | 16,29 | 16,32 | -0,99% | 24,00 |
12.01.2024 | 16,92 | 17,19 | 16,23 | 16,48 | -3,76% | 70,00 |
11.01.2024 | 17,43 | 17,64 | 16,72 | 17,12 | -1,52% | - |
10.01.2024 | 17,67 | 17,80 | 17,27 | 17,39 | -1,22% | - |
09.01.2024 | 18,01 | 18,21 | 17,54 | 17,60 | -1,49% | 2.700,00 |
08.01.2024 | 17,38 | 17,88 | 17,24 | 17,87 | 2,41% | 40,00 |
05.01.2024 | 17,91 | 18,12 | 17,36 | 17,45 | -2,02% | 333,00 |
04.01.2024 | 18,67 | 18,91 | 17,79 | 17,81 | -4,23% | - |
03.01.2024 | 19,50 | 19,70 | 18,03 | 18,59 | -3,55% | 1.710,00 |
02.01.2024 | 21,44 | 21,56 | 18,97 | 19,28 | -9,87% | 1.810,00 |
29.12.2023 | 21,29 | 21,49 | 21,29 | 21,39 | 0,55% | 200,00 |
28.12.2023 | 21,34 | 21,88 | 21,20 | 21,27 | -0,47% | 1.300,00 |
27.12.2023 | 21,49 | 21,72 | 20,83 | 21,37 | 1,42% | 407,00 |
22.12.2023 | 21,53 | 21,73 | 20,70 | 21,07 | -1,66% | 5,00 |