Holen Sie sich die Stockscreener-App
15.19
0.52%
-0.08
Rivian Automotive Inc-Aktien (RIVN) Preisverlauf
Täglich
Wöchentlich
Monatlich
7T
30T
60T
YTD
1J
| Datum | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2026-01-28 | $15.43 | $15.13 | $0.30 | 7,061,360.0 | -0.52% |
| 2026-01-27 | $15.81 | $15.12 | $0.70 | 21,145,098.0 | -3.05% |
| 2026-01-26 | $15.88 | $15.56 | $0.32 | 17,305,157.0 | -1.25% |
| 2026-01-23 | $16.35 | $15.77 | $0.58 | 20,356,772.0 | -2.27% |
| 2026-01-22 | $16.98 | $16.22 | $0.76 | 20,258,205.0 | -0.91% |
| 2026-01-21 | $16.66 | $16.10 | $0.56 | 23,479,164.0 | +1.92% |
| 2026-01-20 | $16.30 | $15.86 | $0.44 | 29,927,784.0 | -3.06% |
| 2026-01-16 | $17.24 | $16.58 | $0.66 | 26,802,062.0 | -2.29% |
| 2026-01-15 | $17.57 | $16.88 | $0.695 | 28,862,227.0 | -2.51% |
| 2026-01-14 | $18.25 | $17.07 | $1.18 | 53,057,765.0 | -7.16% |
| 2026-01-13 | $19.15 | $18.64 | $0.505 | 24,630,151.0 | -1.57% |
| 2026-01-12 | $19.45 | $18.53 | $0.915 | 29,279,114.0 | -0.36% |
| 2026-01-09 | $20.17 | $19.04 | $1.14 | 31,928,498.0 | -3.37% |
| 2026-01-08 | $20.95 | $19.70 | $1.25 | 36,450,098.0 | -0.85% |
| 2026-01-07 | $20.58 | $18.69 | $1.89 | 42,049,154.0 | +2.71% |
| 2026-01-06 | $20.10 | $18.88 | $1.22 | 34,519,369.0 | -0.31% |
| 2026-01-05 | $20.00 | $19.16 | $0.84 | 29,660,295.0 | +0.93% |
| 2026-01-02 | $20.71 | $18.90 | $1.81 | 41,543,044.0 | -1.52% |
| 2025-12-31 | $19.91 | $19.30 | $0.615 | 20,363,192.0 | +0.61% |
| 2025-12-30 | $20.68 | $19.28 | $1.40 | 38,231,403.0 | -5.22% |
Rivian Automotive Inc-Aktien (RIVN) Preisverlauf Jahr für Jahr
In dieser detaillierten Analyse präsentieren wir einen umfassenden Überblick über die Kursbewegungen der Rivian Automotive Inc-Aktie im Laufe der Jahre. Durch die Untersuchung der Jahresdaten können Investoren wertvolle Einblicke in die historische Performance und Volatilität der RIVN-Aktien gewinnen. Von bedeutenden Meilensteinen und Schwankungen bis hin zu bemerkenswerten Trends bietet diese gründliche Untersuchung der Preisgeschichte der Rivian Automotive Inc-Aktie eine Grundlage für das Verständnis der Entwicklung der Aktien des Unternehmens im Laufe der Zeit.
Rivian Automotive Inc-Aktien (RIVN) Preisverlauf 2026
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2026-01 | $20.95 | $15.12 | $5.83 | 518,315,317.0 | -22.93% |
Rivian Automotive Inc-Aktien (RIVN) Preisverlauf 2025
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2025-12 | $22.69 | $15.73 | $6.96 | 966,898,854.0 | +16.19% |
| 2025-11 | $18.13 | $12.39 | $5.74 | 1,210,090,070.0 | +24.24% |
| 2025-10 | $15.06 | $12.61 | $2.45 | 791,131,315.0 | -7.56% |
| 2025-09 | $16.17 | $12.57 | $3.60 | 1,131,309,660.0 | +8.18% |
| 2025-08 | $13.88 | $11.57 | $2.31 | 920,540,832.0 | +5.44% |
| 2025-07 | $14.51 | $11.96 | $2.55 | 730,444,649.0 | -6.33% |
| 2025-06 | $14.80 | $13.26 | $1.54 | 454,363,042.0 | -5.44% |
| 2025-05 | $17.15 | $12.52 | $4.63 | 811,223,098.0 | +6.37% |
| 2025-04 | $13.81 | $10.36 | $3.45 | 648,923,039.0 | +9.72% |
| 2025-03 | $13.30 | $10.48 | $2.82 | 570,579,562.0 | +5.15% |
| 2025-02 | $14.45 | $11.32 | $3.13 | 586,414,861.0 | -5.73% |
| 2025-01 | $16.65 | $12.17 | $4.48 | 750,250,493.0 | -5.56% |
Rivian Automotive Inc-Aktien (RIVN) Preisverlauf 2024
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2024-12 | $15.49 | $11.52 | $3.97 | 707,214,414.0 | +11.04% |
| 2024-11 | $13.10 | $9.50 | $3.60 | 1,009,315,517.0 | +21.09% |
| 2024-10 | $11.21 | $9.82 | $1.39 | 634,869,210.0 | -9.98% |
| 2024-09 | $14.08 | $10.95 | $3.13 | 592,335,172.0 | -20.59% |
| 2024-08 | $16.45 | $12.77 | $3.68 | 628,456,787.0 | -13.89% |
| 2024-07 | $18.86 | $13.31 | $5.54 | 971,860,168.0 | +22.28% |
| 2024-06 | $16.35 | $10.15 | $6.20 | 919,014,635.0 | +22.89% |
| 2024-05 | $12.13 | $8.84 | $3.29 | 900,924,448.0 | +22.70% |
| 2024-04 | $11.13 | $8.26 | $2.87 | 828,439,016.0 | -18.72% |
| 2024-03 | $13.64 | $10.36 | $3.28 | 956,519,507.0 | -3.27% |
| 2024-02 | $16.84 | $10.05 | $6.79 | 1,006,649,861.0 | -26.06% |
| 2024-01 | $21.94 | $14.59 | $7.35 | 664,802,186.0 | -34.74% |
0.78%
1.44%
In Yahoo öffnen
|
In Google öffnen
|
In Finviz öffnen
|
In MarketWatch öffnen
|
Öffnen Sie in EDGAR
|
Offen in Reuters
Kapitalisierung:
|
Volumen (24h):