14,160$
-2,34%
Echtzeit-Aktienkurs Rigetti Computing
Bid:
Ask:
Aktienkurse zur Rigetti Computing Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 01.08.2025 | 14,04 | 14,37 | 13,61 | 14,12 | -2,62% | 31.989.458,00 |
| 31.07.2025 | 14,68 | 15,95 | 14,47 | 14,50 | 2,33% | 50.081.087,00 |
| 30.07.2025 | 14,65 | 14,93 | 14,02 | 14,17 | -2,21% | 22.612.648,00 |
| 29.07.2025 | 15,46 | 16,07 | 14,36 | 14,49 | -6,94% | 31.085.197,00 |
| 28.07.2025 | 15,86 | 16,32 | 15,21 | 15,57 | 0,84% | 33.060.635,00 |
| 25.07.2025 | 15,94 | 15,94 | 15,27 | 15,44 | -3,20% | 21.368.386,00 |
| 24.07.2025 | 16,15 | 16,37 | 15,87 | 15,95 | -1,18% | 34.513.173,00 |
| 23.07.2025 | 15,56 | 16,31 | 15,35 | 16,14 | 4,60% | 32.561.985,00 |
| 22.07.2025 | 16,10 | 16,14 | 14,75 | 15,43 | -4,04% | 40.171.222,00 |
| 21.07.2025 | 17,15 | 17,39 | 16,03 | 16,08 | -6,29% | 43.912.386,00 |
| 18.07.2025 | 16,71 | 17,39 | 15,96 | 17,16 | 0,12% | 56.511.318,00 |
| 17.07.2025 | 16,10 | 17,17 | 15,73 | 17,14 | 3,50% | 82.508.280,00 |
| 16.07.2025 | 13,80 | 16,84 | 13,78 | 16,56 | 30,19% | 190.744.847,00 |
| 15.07.2025 | 12,99 | 13,02 | 12,48 | 12,72 | -0,39% | 22.454.469,00 |
| 14.07.2025 | 12,30 | 12,90 | 12,17 | 12,77 | 4,84% | 26.120.366,00 |
| 11.07.2025 | 12,95 | 13,08 | 12,08 | 12,18 | -6,52% | 30.496.908,00 |
| 10.07.2025 | 13,49 | 13,69 | 13,03 | 13,03 | -3,55% | 25.230.655,00 |
| 09.07.2025 | 13,64 | 13,89 | 12,83 | 13,51 | 0,97% | 31.386.521,00 |
| 08.07.2025 | 13,84 | 14,24 | 13,25 | 13,38 | -2,69% | 36.997.320,00 |
| 07.07.2025 | 13,22 | 13,85 | 12,42 | 13,75 | 2,23% | 49.914.840,00 |
| 03.07.2025 | 12,92 | 13,47 | 12,86 | 13,45 | 2,83% | 35.342.499,00 |
| 02.07.2025 | 11,51 | 13,10 | 11,43 | 13,08 | 15,55% | 64.386.354,00 |
| 01.07.2025 | 11,64 | 11,75 | 11,23 | 11,32 | -4,39% | 27.890.406,00 |
| 30.06.2025 | 11,19 | 12,09 | 11,14 | 11,84 | 6,96% | 47.654.078,00 |
| 27.06.2025 | 11,32 | 11,41 | 10,80 | 11,07 | -0,36% | 52.444.709,00 |
| 26.06.2025 | 11,24 | 11,52 | 11,07 | 11,11 | 0,18% | 27.150.063,00 |
| 25.06.2025 | 11,79 | 12,03 | 11,03 | 11,09 | -3,57% | 28.704.451,00 |
| 24.06.2025 | 11,30 | 11,62 | 11,17 | 11,50 | 6,58% | 30.083.911,00 |
| 23.06.2025 | 10,80 | 11,00 | 10,30 | 10,79 | -2,44% | 32.314.984,00 |
| 20.06.2025 | 11,51 | 11,58 | 11,01 | 11,06 | -2,56% | 27.759.452,00 |
| 18.06.2025 | 11,62 | 11,77 | 11,14 | 11,35 | -1,13% | 30.230.036,00 |
| 17.06.2025 | 12,01 | 12,22 | 11,38 | 11,48 | -5,59% | 33.386.812,00 |
| 16.06.2025 | 11,64 | 12,28 | 11,50 | 12,16 | 6,67% | 46.425.216,00 |
| 13.06.2025 | 11,65 | 11,92 | 11,31 | 11,40 | -5,79% | 45.368.097,00 |
| 12.06.2025 | 12,61 | 13,39 | 12,10 | 12,10 | -3,35% | 93.012.970,00 |
| 11.06.2025 | 12,19 | 13,56 | 11,86 | 12,52 | 11,39% | 177.306.238,00 |
| 10.06.2025 | 11,53 | 12,12 | 11,08 | 11,24 | -0,71% | 61.018.347,00 |
| 09.06.2025 | 11,83 | 11,83 | 11,10 | 11,32 | 0,35% | 43.103.082,00 |
| 06.06.2025 | 11,22 | 11,76 | 10,98 | 11,28 | 3,51% | 38.279.580,00 |
| 05.06.2025 | 11,81 | 11,82 | 10,71 | 10,90 | -7,80% | 34.623.431,00 |
| 04.06.2025 | 12,12 | 12,18 | 11,65 | 11,82 | -1,83% | 29.189.564,00 |
| 03.06.2025 | 12,57 | 12,83 | 11,82 | 12,04 | -1,79% | 41.846.660,00 |
| 02.06.2025 | 12,27 | 12,50 | 11,82 | 12,26 | 1,24% | 29.479.316,00 |
| 30.05.2025 | 12,50 | 12,75 | 11,75 | 12,11 | -7,91% | 53.928.497,00 |
| 29.05.2025 | 14,41 | 14,75 | 13,05 | 13,15 | -7,13% | 46.027.472,00 |
| 28.05.2025 | 13,86 | 14,49 | 13,80 | 14,16 | -0,21% | 52.171.797,00 |
| 27.05.2025 | 14,97 | 15,30 | 13,75 | 14,19 | 1,21% | 76.817.067,00 |
| 23.05.2025 | 13,04 | 14,69 | 12,77 | 14,02 | 1,15% | 107.968.820,00 |
| 22.05.2025 | 11,03 | 14,44 | 10,94 | 13,86 | 26,46% | 163.478.253,00 |
| 21.05.2025 | 11,85 | 12,07 | 10,77 | 10,96 | -8,05% | 66.132.295,00 |
| 20.05.2025 | 12,53 | 12,69 | 11,51 | 11,92 | -1,08% | 92.259.356,00 |
| 19.05.2025 | 11,49 | 12,23 | 11,15 | 12,05 | 1,69% | 60.091.484,00 |
| 16.05.2025 | 12,05 | 12,52 | 11,52 | 11,85 | 2,69% | 67.589.802,00 |
| 15.05.2025 | 11,40 | 11,93 | 11,18 | 11,54 | -0,86% | 52.475.440,00 |
| 14.05.2025 | 10,22 | 12,39 | 10,18 | 11,64 | 17,99% | 132.179.550,00 |
| 13.05.2025 | 10,25 | 10,80 | 9,85 | 9,87 | -14,59% | 73.329.998,00 |
| 12.05.2025 | 11,78 | 11,98 | 11,08 | 11,55 | 9,17% | 78.505.644,00 |
| 09.05.2025 | 10,31 | 10,64 | 10,04 | 10,58 | 2,62% | 58.545.523,00 |
| 08.05.2025 | 9,94 | 10,43 | 9,30 | 10,31 | 11,46% | 70.442.578,00 |
| 07.05.2025 | 9,69 | 9,80 | 9,14 | 9,25 | -5,47% | 21.213.745,00 |
| 06.05.2025 | 9,47 | 9,84 | 9,20 | 9,79 | 0,93% | 16.526.721,00 |
| 05.05.2025 | 10,38 | 10,38 | 9,51 | 9,70 | -8,80% | 34.522.861,00 |
| 02.05.2025 | 9,22 | 10,92 | 9,22 | 10,63 | 16,30% | 69.215.631,00 |
| 01.05.2025 | 9,11 | 9,28 | 8,94 | 9,14 | 3,04% | 16.103.745,00 |
| 30.04.2025 | 8,59 | 8,89 | 8,35 | 8,87 | 0,11% | 13.330.344,00 |
| 29.04.2025 | 9,33 | 9,44 | 8,83 | 8,86 | -3,90% | 19.076.182,00 |
| 28.04.2025 | 9,49 | 10,05 | 9,01 | 9,22 | -1,60% | 30.842.763,00 |
| 25.04.2025 | 9,23 | 9,80 | 8,97 | 9,37 | 0,75% | 36.524.370,00 |
| 24.04.2025 | 9,23 | 9,73 | 9,14 | 9,30 | 2,09% | 27.364.107,00 |
| 23.04.2025 | 9,06 | 9,35 | 8,87 | 9,11 | 6,30% | 25.684.741,00 |
| 22.04.2025 | 8,23 | 8,58 | 8,13 | 8,57 | 5,67% | 14.077.075,00 |
| 21.04.2025 | 8,17 | 8,21 | 7,81 | 8,11 | -2,52% | 11.955.296,00 |
| 17.04.2025 | 8,29 | 8,48 | 8,08 | 8,32 | 0,85% | 11.981.055,00 |
| 16.04.2025 | 8,28 | 8,42 | 7,98 | 8,25 | -4,29% | 15.028.366,00 |
| 15.04.2025 | 8,87 | 8,96 | 8,45 | 8,62 | -2,71% | 15.493.326,00 |
| 14.04.2025 | 9,40 | 9,70 | 8,78 | 8,86 | -2,64% | 22.952.223,00 |
| 11.04.2025 | 9,45 | 9,54 | 8,69 | 9,10 | -3,40% | 27.496.027,00 |
| 10.04.2025 | 9,07 | 9,74 | 8,85 | 9,42 | 0,64% | 40.837.354,00 |
| 09.04.2025 | 7,98 | 9,46 | 7,70 | 9,36 | 21,09% | 55.309.801,00 |
| 08.04.2025 | 8,94 | 8,96 | 7,52 | 7,73 | -7,09% | 42.030.676,00 |
| 07.04.2025 | 6,92 | 8,78 | 6,86 | 8,32 | 10,93% | 49.255.179,00 |
| 04.04.2025 | 7,77 | 7,78 | 6,98 | 7,50 | -8,20% | 36.000.027,00 |
| 03.04.2025 | 7,98 | 8,31 | 7,91 | 8,17 | -3,77% | 29.486.133,00 |
| 02.04.2025 | 7,59 | 8,92 | 7,55 | 8,49 | 8,71% | 42.673.290,00 |
| 01.04.2025 | 8,11 | 8,13 | 7,51 | 7,81 | -1,64% | 30.804.674,00 |
| 31.03.2025 | 7,77 | 8,30 | 7,68 | 7,94 | -2,58% | 34.676.466,00 |
| 28.03.2025 | 8,40 | 8,42 | 7,78 | 8,15 | -3,78% | 28.049.044,00 |
| 27.03.2025 | 9,02 | 9,19 | 8,41 | 8,47 | -7,73% | 28.557.412,00 |
| 26.03.2025 | 9,89 | 10,31 | 9,09 | 9,18 | -6,52% | 41.726.507,00 |
| 25.03.2025 | 9,56 | 10,02 | 9,47 | 9,82 | 0,41% | 36.143.515,00 |
| 24.03.2025 | 9,43 | 9,83 | 9,28 | 9,78 | 7,83% | 46.437.874,00 |
| 21.03.2025 | 8,50 | 9,14 | 8,45 | 9,07 | 0,89% | 58.440.004,00 |
| 20.03.2025 | 9,72 | 9,84 | 8,68 | 8,99 | -9,24% | 64.484.086,00 |
| 19.03.2025 | 10,63 | 10,82 | 9,65 | 9,91 | -3,46% | 48.584.339,00 |
| 18.03.2025 | 10,37 | 11,18 | 9,90 | 10,26 | -8,06% | 67.260.073,00 |
| 17.03.2025 | 11,29 | 11,40 | 10,65 | 11,16 | -0,53% | 91.432.858,00 |
| 14.03.2025 | 9,04 | 11,30 | 9,02 | 11,22 | 28,23% | 125.741.584,00 |
| 13.03.2025 | 8,88 | 9,40 | 8,36 | 8,75 | -2,23% | 66.887.193,00 |
| 12.03.2025 | 8,37 | 9,10 | 8,04 | 8,95 | 11,18% | 70.289.598,00 |
| 11.03.2025 | 7,84 | 8,27 | 7,57 | 8,05 | 1,77% | 46.386.733,00 |