22,700€
-2,16%
Echtzeit-Aktienkurs Rigetti Computing Inc.
Bid:
Ask:
Aktienkurse zur Rigetti Computing Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 23.12.2025 | 22,50 | 22,75 | 21,15 | 21,50 | -7,33% | 112,00 |
| 22.12.2025 | 20,70 | 23,55 | 20,60 | 23,20 | 13,45% | 724,00 |
| 19.12.2025 | 19,48 | 20,45 | 19,33 | 20,45 | 3,81% | - |
| 18.12.2025 | 19,35 | 20,40 | 18,98 | 19,70 | 1,81% | 373,00 |
| 17.12.2025 | 20,40 | 21,50 | 19,18 | 19,35 | -4,21% | - |
| 16.12.2025 | 19,38 | 20,65 | 19,38 | 20,20 | 0,87% | 160,00 |
| 15.12.2025 | 21,95 | 22,35 | 20,00 | 20,03 | -9,18% | 625,00 |
| 12.12.2025 | 22,80 | 22,90 | 21,35 | 22,05 | 3,04% | 725,00 |
| 11.12.2025 | 21,80 | 23,05 | 21,10 | 21,40 | -7,36% | 770,00 |
| 10.12.2025 | 24,10 | 24,20 | 22,30 | 23,10 | -3,75% | - |
| 09.12.2025 | 24,20 | 24,20 | 23,30 | 24,00 | -2,44% | 400,00 |
| 08.12.2025 | 24,50 | 24,60 | 24,40 | 24,60 | -0,81% | 710,00 |
| 05.12.2025 | 25,80 | 26,40 | 24,00 | 24,80 | -4,25% | 2.106,00 |
| 04.12.2025 | 22,30 | 25,90 | 22,10 | 25,90 | 18,26% | 1.088,00 |
| 03.12.2025 | 20,60 | 21,90 | 20,60 | 21,90 | 6,83% | 430,00 |
| 02.12.2025 | 20,20 | 20,50 | 20,20 | 20,50 | 0,49% | 5,00 |
| 01.12.2025 | 21,20 | 21,20 | 20,40 | 20,40 | -7,69% | - |
| 28.11.2025 | 22,20 | 22,20 | 22,00 | 22,10 | -0,90% | 20,00 |
| 27.11.2025 | 22,00 | 22,30 | 22,00 | 22,30 | 0,00% | 89,00 |
| 26.11.2025 | 22,40 | 23,00 | 22,30 | 22,30 | -0,45% | 234,00 |
| 25.11.2025 | 22,80 | 22,80 | 22,30 | 22,40 | -0,44% | 320,00 |
| 24.11.2025 | 20,70 | 22,50 | 20,70 | 22,50 | 14,50% | 654,00 |
| 21.11.2025 | 19,65 | 19,65 | 19,65 | 19,65 | -5,07% | - |
| 20.11.2025 | 22,80 | 23,30 | 20,70 | 20,70 | -6,76% | 243,00 |
| 19.11.2025 | 22,30 | 22,30 | 22,20 | 22,20 | 0,91% | 77,00 |
| 18.11.2025 | 20,60 | 22,00 | 20,60 | 22,00 | 4,27% | 1.389,00 |
| 17.11.2025 | 22,70 | 22,80 | 21,10 | 21,10 | -4,09% | 371,00 |
| 14.11.2025 | 20,40 | 22,90 | 20,40 | 22,00 | 0,92% | 191,00 |
| 13.11.2025 | 24,30 | 24,40 | 21,80 | 21,80 | -11,02% | 1.007,00 |
| 12.11.2025 | 27,20 | 27,40 | 24,50 | 24,50 | -9,29% | 348,00 |
| 11.11.2025 | 27,70 | 27,70 | 26,42 | 27,01 | -5,59% | 165,00 |
| 10.11.2025 | 30,49 | 30,49 | 28,61 | 28,61 | 1,74% | 410,00 |
| 07.11.2025 | 29,84 | 29,84 | 28,12 | 28,12 | -6,58% | 250,00 |
| 06.11.2025 | 32,82 | 33,19 | 29,81 | 30,10 | -7,87% | 674,00 |
| 05.11.2025 | 30,41 | 32,67 | 30,41 | 32,67 | 5,49% | 793,00 |
| 04.11.2025 | 32,60 | 33,51 | 30,97 | 30,97 | -10,10% | 1.411,00 |
| 03.11.2025 | 37,99 | 38,23 | 34,37 | 34,45 | -5,62% | 870,00 |
| 31.10.2025 | 36,79 | 37,87 | 36,50 | 36,50 | 0,00% | 215,00 |
| 30.10.2025 | 33,96 | 36,50 | 33,46 | 36,50 | 7,64% | 544,00 |
| 29.10.2025 | 32,89 | 33,91 | 32,04 | 33,91 | 6,77% | 784,00 |
| 28.10.2025 | 35,00 | 35,96 | 31,76 | 31,76 | -8,87% | 6.201,00 |
| 27.10.2025 | 34,20 | 35,58 | 34,20 | 34,85 | 0,00% | 1.520,00 |
| 24.10.2025 | 35,00 | 36,50 | 34,85 | 34,85 | 3,78% | 5.869,00 |
| 23.10.2025 | 36,88 | 37,40 | 32,84 | 33,58 | 8,53% | 2.666,00 |
| 22.10.2025 | 33,38 | 33,90 | 29,84 | 30,94 | -8,84% | 3.628,00 |
| 21.10.2025 | 37,28 | 37,28 | 33,94 | 33,94 | -7,57% | 486,00 |
| 20.10.2025 | 41,50 | 41,50 | 36,72 | 36,72 | -7,85% | 210,00 |
| 17.10.2025 | 37,20 | 39,85 | 35,20 | 39,85 | -2,47% | 1.349,00 |
| 16.10.2025 | 47,20 | 47,20 | 40,86 | 40,86 | -8,92% | 4.012,00 |
| 15.10.2025 | 48,61 | 50,20 | 44,86 | 44,86 | -6,81% | 2.257,00 |
| 14.10.2025 | 47,60 | 48,44 | 44,31 | 48,14 | 1,39% | 1.725,00 |
| 13.10.2025 | 38,47 | 47,48 | 38,47 | 47,48 | 18,82% | 1.427,00 |
| 10.10.2025 | 41,30 | 42,21 | 39,96 | 39,96 | -1,09% | 1.656,00 |
| 09.10.2025 | 37,21 | 40,96 | 36,45 | 40,40 | 10,81% | 1.340,00 |
| 08.10.2025 | 38,00 | 39,39 | 35,78 | 36,46 | -3,67% | 1.063,00 |
| 07.10.2025 | 36,35 | 37,85 | 36,01 | 37,85 | 5,45% | 1.335,00 |
| 06.10.2025 | 34,06 | 36,16 | 33,34 | 35,90 | 5,81% | 1.625,00 |
| 03.10.2025 | 30,76 | 34,30 | 30,76 | 33,93 | 12,88% | 3.645,00 |
| 02.10.2025 | 25,25 | 30,49 | 25,25 | 30,06 | 17,45% | 1.842,00 |