14.53
price down icon3.17%   -0.475
after-market Handel nachbörslich: 14.52 -0.010 -0.07%
loading

Rivian Automotive Inc-Aktien (RIVN) Preisverlauf

Datum Hoch Niedrig Hoch - Niedrig Volumen % Veränderung
2025-05-30 $14.98 $14.41 $0.57 40,129,810.0 -3.17%
2025-05-29 $15.69 $14.96 $0.73 25,572,004.0 -3.07%
2025-05-28 $15.80 $15.32 $0.475 22,897,254.0 +0.72%
2025-05-27 $15.98 $14.87 $1.11 36,985,327.0 -1.66%
2025-05-23 $15.87 $15.40 $0.47 21,751,439.0 -1.76%
2025-05-22 $16.35 $15.73 $0.62 28,157,651.0 -2.63%
2025-05-21 $17.08 $16.02 $1.05 46,793,384.0 -3.43%
2025-05-20 $17.15 $16.22 $0.93 63,587,687.0 +3.87%
2025-05-19 $16.43 $15.24 $1.19 43,760,007.0 +3.04%
2025-05-16 $15.83 $15.35 $0.48 31,578,227.0 +3.33%
2025-05-15 $15.56 $14.61 $0.95 54,939,614.0 +3.24%
2025-05-14 $15.03 $14.21 $0.815 48,067,613.0 -0.34%
2025-05-13 $15.15 $14.61 $0.54 34,622,465.0 +1.57%
2025-05-12 $14.98 $14.52 $0.46 35,561,843.0 +2.66%
2025-05-09 $14.69 $13.65 $1.04 50,482,124.0 +4.24%
2025-05-08 $13.97 $12.85 $1.12 50,041,817.0 +7.55%
2025-05-07 $13.82 $12.52 $1.30 56,846,348.0 -5.78%
2025-05-06 $13.72 $13.23 $0.4907 35,092,774.0 -0.37%
2025-05-05 $13.75 $13.13 $0.62 25,389,088.0 -2.02%
2025-05-02 $14.05 $13.61 $0.44 27,162,033.0 +0.51%

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 2025

Monat Hoch Niedrig Hoch - Niedrig Volumen % Veränderung
2025-05 $17.15 $12.52 $4.63 851,352,908.0 +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%

Rivian Automotive Inc-Aktien (RIVN) Preisverlauf 2023

Monat Hoch Niedrig Hoch - Niedrig Volumen % Veränderung
2023-12 $24.61 $16.62 $7.99 738,405,475.0 +39.98%
2023-11 $18.77 $15.12 $3.65 836,642,183.0 +3.33%
2023-10 $24.87 $15.29 $9.58 1,033,439,930.0 -33.20%
2023-09 $24.62 $20.03 $4.59 495,248,926.0 +6.82%
2023-08 $27.64 $19.48 $8.16 772,432,625.0 -17.76%
2023-07 $28.06 $17.80 $10.26 1,736,359,254.0 +65.91%
2023-06 $16.75 $13.30 $3.45 701,789,539.0 +13.10%
2023-05 $15.74 $12.35 $3.39 510,057,307.0 +14.90%
2023-04 $15.79 $11.68 $4.12 409,048,677.0 -17.18%
2023-03 $17.74 $12.58 $5.16 937,271,541.0 -19.79%
2023-02 $22.09 $16.91 $5.18 431,872,708.0 -0.52%
2023-01 $21.44 $15.28 $6.16 618,933,741.0 +5.26%
$10.14
price down icon 1.65%
$19.31
price down icon 3.93%
auto_manufacturers F
$10.38
price up icon 1.57%
auto_manufacturers GM
$49.61
price up icon 2.10%
auto_manufacturers LI
$28.34
price down icon 0.53%
auto_manufacturers ZK
$26.29
price down icon 1.13%
Kapitalisierung:     |  Volumen (24h):