32,946$
-4,11%
Echtzeit-Aktienkurs Rigetti Computing Inc.
Bid:
Ask:
Aktienkurse zur Rigetti Computing Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 07.11.2025 | 32,55 | 33,72 | 30,67 | 31,82 | -7,39% | - |
| 06.11.2025 | 37,11 | 37,14 | 34,20 | 34,36 | -7,86% | 46.667.049,00 |
| 05.11.2025 | 36,28 | 38,00 | 35,00 | 37,29 | 6,00% | 41.383.302,00 |
| 04.11.2025 | 37,03 | 38,62 | 34,65 | 35,18 | -10,07% | 55.462.836,00 |
| 03.11.2025 | 44,31 | 44,38 | 39,00 | 39,12 | -11,63% | 59.342.403,00 |
| 31.10.2025 | 42,23 | 44,52 | 41,68 | 44,27 | 4,12% | 67.133.153,00 |
| 30.10.2025 | 38,08 | 42,89 | 37,68 | 42,52 | 7,89% | 64.904.727,00 |
| 29.10.2025 | 37,69 | 40,08 | 36,90 | 39,41 | 6,31% | 64.001.333,00 |
| 28.10.2025 | 40,05 | 42,93 | 36,99 | 37,07 | -7,88% | 93.119.766,00 |
| 27.10.2025 | 39,57 | 42,61 | 39,14 | 40,24 | 3,60% | 71.650.761,00 |
| 24.10.2025 | 41,25 | 43,46 | 38,70 | 38,84 | -1,91% | 87.712.801,00 |
| 23.10.2025 | 40,38 | 41,96 | 37,66 | 39,60 | 9,80% | 164.337.658,00 |
| 22.10.2025 | 38,52 | 39,72 | 34,14 | 36,06 | -9,85% | 114.958.420,00 |
| 21.10.2025 | 42,52 | 43,60 | 39,05 | 40,00 | -7,64% | 82.535.104,00 |
| 20.10.2025 | 47,48 | 47,78 | 42,18 | 43,31 | -6,73% | 87.195.171,00 |
| 17.10.2025 | 44,71 | 48,05 | 43,75 | 46,43 | -3,19% | - |
| 16.10.2025 | 54,63 | 54,99 | 47,22 | 47,96 | -14,87% | - |
| 15.10.2025 | 57,88 | 57,97 | 50,50 | 56,34 | 0,39% | 136.181.843,00 |
| 14.10.2025 | 54,85 | 58,15 | 50,00 | 56,12 | 2,20% | 148.012.813,00 |
| 13.10.2025 | 46,46 | 55,23 | 46,37 | 54,91 | 25,02% | 181.160.717,00 |
| 10.10.2025 | 47,83 | 49,13 | 43,89 | 43,92 | -6,77% | 138.979.696,00 |
| 09.10.2025 | 43,34 | 48,22 | 42,89 | 47,11 | 8,98% | 155.458.447,00 |
| 08.10.2025 | 44,26 | 48,23 | 41,46 | 43,23 | -1,55% | 166.627.500,00 |
| 07.10.2025 | 43,65 | 46,18 | 40,71 | 43,91 | 5,27% | 174.843.706,00 |
| 06.10.2025 | 38,81 | 43,11 | 38,37 | 41,71 | 4,12% | 110.767.863,00 |
| 03.10.2025 | 36,99 | 40,63 | 35,75 | 40,06 | 13,16% | 155.531.229,00 |
| 02.10.2025 | 30,67 | 35,81 | 30,46 | 35,40 | 18,59% | 146.006.167,00 |
| 01.10.2025 | 29,10 | 31,39 | 28,65 | 29,85 | 0,20% | 84.797.288,00 |
| 30.09.2025 | 29,22 | 30,62 | 28,97 | 29,79 | 0,47% | 72.038.339,00 |
| 29.09.2025 | 31,83 | 32,54 | 28,45 | 29,65 | -4,91% | 95.487.599,00 |
| 26.09.2025 | 32,16 | 33,98 | 30,74 | 31,18 | -2,87% | 100.109.868,00 |
| 25.09.2025 | 29,82 | 32,83 | 28,78 | 32,10 | 1,45% | 129.306.929,00 |
| 24.09.2025 | 32,68 | 34,40 | 29,71 | 31,64 | 0,57% | 141.839.191,00 |
| 23.09.2025 | 29,39 | 32,40 | 28,84 | 31,46 | 10,89% | 103.564.701,00 |
| 22.09.2025 | 26,33 | 29,59 | 25,50 | 28,37 | -0,53% | 87.217.886,00 |
| 19.09.2025 | 24,78 | 29,09 | 24,73 | 28,52 | 15,28% | 127.847.874,00 |
| 18.09.2025 | 22,88 | 26,21 | 22,40 | 24,74 | 12,51% | 113.907.973,00 |
| 17.09.2025 | 20,07 | 22,13 | 19,82 | 21,99 | 9,95% | 77.851.253,00 |
| 16.09.2025 | 19,40 | 20,30 | 18,92 | 20,00 | 4,11% | 43.946.764,00 |
| 15.09.2025 | 19,08 | 19,72 | 18,67 | 19,21 | 0,63% | 43.217.047,00 |
| 12.09.2025 | 16,78 | 20,13 | 16,66 | 19,09 | 14,38% | 112.179.003,00 |
| 11.09.2025 | 16,15 | 17,00 | 16,04 | 16,69 | 3,09% | 38.165.237,00 |
| 10.09.2025 | 16,39 | 16,62 | 16,10 | 16,19 | -1,88% | 32.877.272,00 |
| 09.09.2025 | 15,25 | 16,69 | 15,09 | 16,50 | 8,91% | 45.080.746,00 |
| 08.09.2025 | 15,21 | 15,49 | 14,98 | 15,15 | 0,33% | 24.957.121,00 |
| 05.09.2025 | 15,39 | 15,66 | 14,47 | 15,10 | -0,13% | 33.450.087,00 |
| 04.09.2025 | 15,23 | 15,67 | 14,89 | 15,12 | 0,53% | 29.216.773,00 |
| 03.09.2025 | 15,60 | 15,81 | 14,94 | 15,04 | -3,09% | 27.360.080,00 |