25,107$
-6,60%
Echtzeit-Aktienkurs Rigetti Computing Inc.
Bid:
Ask:
Aktienkurse zur Rigetti Computing Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 24.12.2025 | 25,21 | 25,22 | 24,04 | 24,51 | -2,39% | 18.157.131,00 |
| 23.12.2025 | 25,90 | 26,73 | 24,91 | 25,11 | -6,58% | 34.499.837,00 |
| 22.12.2025 | 24,57 | 27,67 | 24,36 | 26,88 | 13,13% | 59.955.624,00 |
| 19.12.2025 | 22,95 | 24,03 | 22,82 | 23,76 | 4,12% | 32.119.993,00 |
| 18.12.2025 | 23,60 | 23,96 | 22,25 | 22,82 | 1,56% | 34.275.827,00 |
| 17.12.2025 | 24,19 | 25,22 | 22,41 | 22,47 | -6,22% | 33.844.434,00 |
| 16.12.2025 | 23,10 | 24,37 | 23,07 | 23,96 | 1,83% | 27.084.190,00 |
| 15.12.2025 | 26,07 | 26,09 | 23,51 | 23,53 | -8,94% | 33.711.170,00 |
| 12.12.2025 | 26,30 | 26,88 | 25,06 | 25,84 | -3,87% | 31.266.450,00 |
| 11.12.2025 | 25,98 | 27,09 | 24,73 | 26,88 | 2,91% | 38.780.343,00 |
| 10.12.2025 | 27,73 | 27,75 | 26,09 | 26,12 | -7,08% | 45.187.954,00 |
| 05.12.2025 | 29,55 | 29,60 | 27,33 | 28,11 | -6,49% | 51.097.788,00 |
| 04.12.2025 | 25,82 | 30,21 | 25,53 | 30,06 | 15,44% | 76.980.480,00 |
| 03.12.2025 | 23,90 | 26,25 | 23,53 | 26,04 | 9,05% | 34.325.291,00 |
| 02.12.2025 | 23,96 | 24,94 | 23,55 | 23,88 | 1,83% | 29.149.864,00 |
| 01.12.2025 | 24,92 | 24,98 | 23,40 | 23,45 | -8,29% | 29.818.023,00 |
| 28.11.2025 | 25,71 | 26,09 | 25,27 | 25,57 | 0,00% | 13.998.449,00 |
| 26.11.2025 | 26,37 | 26,53 | 25,29 | 25,57 | -1,96% | 28.827.644,00 |
| 25.11.2025 | 25,49 | 26,79 | 24,61 | 26,08 | -1,84% | 40.036.107,00 |
| 24.11.2025 | 23,72 | 26,76 | 23,64 | 26,57 | 12,63% | 42.765.912,00 |
| 21.11.2025 | 23,11 | 23,68 | 21,00 | 23,59 | 3,46% | 52.393.922,00 |
| 20.11.2025 | 26,32 | 26,88 | 22,65 | 22,80 | -10,45% | 54.124.746,00 |
| 19.11.2025 | 25,79 | 27,18 | 25,31 | 25,46 | -0,97% | 40.792.240,00 |
| 18.11.2025 | 24,35 | 25,91 | 24,24 | 25,71 | 4,13% | 43.847.109,00 |
| 17.11.2025 | 24,98 | 25,99 | 24,19 | 24,69 | -3,10% | 43.085.199,00 |
| 14.11.2025 | 23,60 | 26,83 | 23,37 | 25,48 | 1,11% | 68.287.540,00 |
| 13.11.2025 | 26,99 | 27,41 | 24,75 | 25,20 | -10,95% | 65.493.199,00 |
| 12.11.2025 | 31,12 | 31,65 | 28,05 | 28,30 | -14,45% | 50.651.572,00 |
| 11.11.2025 | 34,10 | 34,71 | 32,60 | 33,08 | 0,00% | 2.551.738,00 |
| 10.11.2025 | 34,10 | 34,71 | 32,60 | 33,08 | -2,04% | 38.865.972,00 |
| 07.11.2025 | 32,82 | 33,81 | 30,62 | 33,77 | -1,72% | 57.796.474,00 |
| 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 | -6,62% | 87.195.171,00 |
| 17.10.2025 | 44,66 | 48,25 | 43,65 | 46,38 | -3,31% | 112.310.532,00 |
| 16.10.2025 | 54,70 | 55,16 | 46,87 | 47,97 | -14,86% | 138.635.869,00 |
| 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 | 9,61% | 174.843.706,00 |
| 06.10.2025 | 36,99 | 40,63 | 35,75 | 40,06 | 0,00% | 4.623.272,00 |
| 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 |
| 02.09.2025 | 15,84 | 16,03 | 14,77 | 15,52 | -4,37% | 64.148.937,00 |
| 29.08.2025 | 16,60 | 16,79 | 16,12 | 16,23 | -2,11% | 42.451.133,00 |
| 28.08.2025 | 15,72 | 17,27 | 15,68 | 16,58 | 7,73% | 75.480.521,00 |
| 27.08.2025 | 15,29 | 16,09 | 15,07 | 15,39 | 0,59% | 43.923.430,00 |
| 26.08.2025 | 14,40 | 15,35 | 14,37 | 15,30 | 5,74% | 39.223.660,00 |
| 25.08.2025 | 14,82 | 14,90 | 14,12 | 14,47 | -2,36% | 23.401.607,00 |
| 22.08.2025 | 14,19 | 14,97 | 13,82 | 14,82 | 3,85% | 29.793.356,00 |
| 21.08.2025 | 14,64 | 14,85 | 14,18 | 14,27 | -3,32% | 22.675.582,00 |
| 20.08.2025 | 14,90 | 15,03 | 13,97 | 14,76 | -2,64% | 26.581.631,00 |
| 19.08.2025 | 16,47 | 16,91 | 14,95 | 15,16 | -8,84% | 37.661.158,00 |
| 18.08.2025 | 16,57 | 17,04 | 16,11 | 16,63 | -0,12% | 26.820.356,00 |
| 15.08.2025 | 17,80 | 17,83 | 16,16 | 16,65 | -7,40% | 48.381.497,00 |
| 14.08.2025 | 16,75 | 18,10 | 16,10 | 17,98 | 4,29% | 63.512.132,00 |
| 13.08.2025 | 16,22 | 18,16 | 15,66 | 17,24 | 6,42% | 92.447.788,00 |
| 12.08.2025 | 15,65 | 16,37 | 15,48 | 16,20 | 1,38% | 36.172.183,00 |
| 11.08.2025 | 15,42 | 16,17 | 15,22 | 15,98 | 3,50% | 28.439.055,00 |
| 08.08.2025 | 15,81 | 16,16 | 15,18 | 15,44 | -1,40% | 20.793.267,00 |
| 07.08.2025 | 15,64 | 16,06 | 15,26 | 15,66 | -2,06% | 27.526.384,00 |
| 06.08.2025 | 16,30 | 16,34 | 15,70 | 15,99 | -2,91% | 24.349.409,00 |
| 05.08.2025 | 15,74 | 16,86 | 15,59 | 16,47 | 4,51% | 45.290.391,00 |
| 04.08.2025 | 14,48 | 15,88 | 14,30 | 15,76 | 11,61% | 50.062.628,00 |
| 01.08.2025 | 14,04 | 14,37 | 13,61 | 14,12 | -2,62% | 31.989.458,00 |