Rivian Automotive Inc
WKN: A3C47B / ISIN: US76954A1034Erweiterte Funktionen
Historische Kurse (Nasdaq)
| Datum | Erster | Hoch | Tief | Schluss | Stücke |
|---|---|---|---|---|---|
| 04.01.24 | 19,92 | 20,30 | 19,48 | 19,49 | 4790732 |
| 03.01.24 | 20,50 | 20,65 | 19,67 | 20,31 | 6078140 |
| 02.01.24 | 21,92 | 21,94 | 20,77 | 21,10 | 9444763 |
| 29.12.23 | 23,60 | 23,93 | 23,11 | 23,46 | 4213796 |
| 28.12.23 | 23,68 | 24,30 | 23,51 | 23,54 | 4291999 |
| 27.12.23 | 23,80 | 23,81 | 23,14 | 23,73 | 3623609 |
| 26.12.23 | 23,47 | 24,61 | 23,31 | 23,59 | 4935829 |
| 22.12.23 | 23,74 | 23,78 | 22,81 | 23,21 | 4185034 |
| 21.12.23 | 23,54 | 24,12 | 23,41 | 23,58 | 4839342 |
| 20.12.23 | 24,05 | 24,56 | 23,15 | 23,17 | 6163300 |
| 19.12.23 | 23,96 | 24,52 | 23,82 | 24,34 | 5178234 |
| 18.12.23 | 22,60 | 24,17 | 22,52 | 23,80 | 8626630 |
| 15.12.23 | 22,75 | 23,00 | 21,65 | 22,83 | 12669114 |
| 14.12.23 | 20,33 | 22,53 | 20,32 | 22,43 | 13911469 |
| 13.12.23 | 18,11 | 19,69 | 17,95 | 19,68 | 4570721 |
| 12.12.23 | 18,91 | 18,27 | 18,15 | 18,21 | 5730376 |
| 11.12.23 | 19,13 | 19,29 | 18,78 | 18,95 | 2747625 |
| 08.12.23 | 19,04 | 19,55 | 18,63 | 19,04 | 5429139 |
| 07.12.23 | 18,95 | 19,23 | 18,30 | 19,18 | 5007061 |
| 06.12.23 | 17,62 | 19,42 | 17,41 | 18,37 | 9367082 |
| 05.12.23 | 17,60 | 18,02 | 17,30 | 17,41 | 3125101 |
| 04.12.23 | 17,76 | 18,25 | 17,51 | 17,73 | 5914066 |
| 01.12.23 | 16,80 | 18,09 | 16,62 | 18,03 | 7270739 |
| 30.11.23 | 17,50 | 17,59 | 16,69 | 16,76 | 6267413 |
| 29.11.23 | 17,70 | 18,27 | 17,27 | 17,32 | 7664313 |
