7,940$
-2,58%
Echtzeit-Aktienkurs Rigetti Computing
Bid:
Ask:
Aktienkurse zur Rigetti Computing Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 10.03.2025 | 9,03 | 9,12 | 7,53 | 7,91 | -15,40% | 61.564.724,00 |
| 07.03.2025 | 8,55 | 9,50 | 8,26 | 9,35 | 9,87% | 74.601.751,00 |
| 06.03.2025 | 7,32 | 9,12 | 7,20 | 8,51 | 4,03% | 87.994.179,00 |
| 05.03.2025 | 7,83 | 8,24 | 7,61 | 8,18 | 3,94% | 41.030.170,00 |
| 04.03.2025 | 7,07 | 8,24 | 7,03 | 7,87 | 2,21% | 49.516.962,00 |
| 03.03.2025 | 8,54 | 8,74 | 7,52 | 7,70 | -8,98% | 44.590.420,00 |
| 28.02.2025 | 7,97 | 8,75 | 7,77 | 8,46 | 5,35% | 59.214.787,00 |
| 27.02.2025 | 9,20 | 9,42 | 8,03 | 8,03 | -13,47% | 42.851.080,00 |
| 26.02.2025 | 9,44 | 9,87 | 9,13 | 9,28 | 2,83% | 48.162.658,00 |
| 25.02.2025 | 9,92 | 10,08 | 8,91 | 9,03 | -10,78% | 57.436.945,00 |
| 24.02.2025 | 10,60 | 10,71 | 9,99 | 10,12 | -5,91% | 62.620.154,00 |
| 21.02.2025 | 11,59 | 12,34 | 10,47 | 10,75 | -6,28% | 84.942.074,00 |
| 20.02.2025 | 12,08 | 12,15 | 10,95 | 11,47 | 3,99% | 97.151.402,00 |
| 19.02.2025 | 10,69 | 11,56 | 10,24 | 11,03 | 4,85% | 100.642.922,00 |
| 18.02.2025 | 11,37 | 11,43 | 10,35 | 10,52 | -10,92% | 59.496.441,00 |
| 14.02.2025 | 12,19 | 12,23 | 11,43 | 11,81 | -3,59% | 48.241.800,00 |
| 13.02.2025 | 12,05 | 12,25 | 11,37 | 12,25 | 4,26% | 63.789.233,00 |
| 12.02.2025 | 10,94 | 12,23 | 10,85 | 11,75 | 6,62% | 76.450.441,00 |
| 11.02.2025 | 12,49 | 12,50 | 11,00 | 11,02 | -10,77% | 70.500.975,00 |
| 10.02.2025 | 12,71 | 12,99 | 12,22 | 12,35 | -3,89% | 63.663.015,00 |
| 07.02.2025 | 13,68 | 13,85 | 12,44 | 12,85 | -3,31% | 96.825.250,00 |
| 06.02.2025 | 13,97 | 14,49 | 13,07 | 13,29 | -3,90% | 77.480.158,00 |
| 05.02.2025 | 14,01 | 14,39 | 13,33 | 13,83 | 0,80% | 117.095.595,00 |
| 04.02.2025 | 14,10 | 15,15 | 13,28 | 13,72 | 1,86% | 157.605.566,00 |
| 03.02.2025 | 12,44 | 13,83 | 11,87 | 13,47 | 2,28% | 130.585.522,00 |
| 31.01.2025 | 12,30 | 14,58 | 12,27 | 13,17 | 7,07% | 200.813.639,00 |
| 30.01.2025 | 13,13 | 13,37 | 12,12 | 12,30 | -2,84% | 94.312.816,00 |
| 29.01.2025 | 12,82 | 13,94 | 12,37 | 12,66 | -3,21% | 105.589.551,00 |
| 28.01.2025 | 13,45 | 13,50 | 12,10 | 13,08 | 5,06% | 102.290.345,00 |
| 27.01.2025 | 12,03 | 13,57 | 11,80 | 12,45 | -5,68% | 124.211.490,00 |
| 24.01.2025 | 13,94 | 16,20 | 13,15 | 13,20 | -2,00% | 213.843.673,00 |
| 23.01.2025 | 13,11 | 14,63 | 12,99 | 13,47 | -3,16% | 132.252.386,00 |
| 22.01.2025 | 14,07 | 14,46 | 12,76 | 13,91 | -0,50% | 167.004.713,00 |
| 21.01.2025 | 10,38 | 14,07 | 10,38 | 13,98 | 42,22% | 224.163.381,00 |
| 17.01.2025 | 10,53 | 11,16 | 9,77 | 9,83 | -12,54% | 155.069.687,00 |
| 16.01.2025 | 10,35 | 11,74 | 10,01 | 11,24 | 2,74% | 253.531.402,00 |
| 15.01.2025 | 10,36 | 11,56 | 9,73 | 10,94 | 22,23% | 383.787.083,00 |
| 14.01.2025 | 6,57 | 8,97 | 6,56 | 8,95 | 47,93% | 343.037.432,00 |
| 13.01.2025 | 7,33 | 8,37 | 5,95 | 6,05 | -32,25% | 183.475.903,00 |
| 10.01.2025 | 9,88 | 10,74 | 8,43 | 8,93 | -11,06% | 178.876.104,00 |
| 08.01.2025 | 12,65 | 12,92 | 9,00 | 10,04 | -45,41% | 305.157.017,00 |
| 07.01.2025 | 19,80 | 20,10 | 17,55 | 18,39 | -5,74% | 84.012.319,00 |
| 06.01.2025 | 18,54 | 21,42 | 18,53 | 19,51 | 2,58% | 131.091.309,00 |
| 03.01.2025 | 18,95 | 20,37 | 17,70 | 19,02 | -4,90% | 162.779.163,00 |
| 02.01.2025 | 16,14 | 20,00 | 15,30 | 20,00 | 31,06% | 183.450.792,00 |
| 31.12.2024 | 17,47 | 18,00 | 15,02 | 15,26 | -10,24% | 141.937.390,00 |
| 30.12.2024 | 15,69 | 18,24 | 14,40 | 17,00 | -0,47% | 159.549.514,00 |
| 27.12.2024 | 16,86 | 19,35 | 15,44 | 17,08 | 10,62% | 305.772.987,00 |
| 26.12.2024 | 11,20 | 15,50 | 10,76 | 15,44 | 36,04% | 200.523.331,00 |
| 24.12.2024 | 11,05 | 12,28 | 10,34 | 11,35 | 3,56% | 108.378.077,00 |
| 23.12.2024 | 12,14 | 12,30 | 10,44 | 10,96 | 16,97% | 227.378.898,00 |
| 20.12.2024 | 7,26 | 10,08 | 6,93 | 9,37 | 25,44% | 216.130.081,00 |
| 19.12.2024 | 10,11 | 10,18 | 6,75 | 7,47 | -30,12% | 171.030.024,00 |
| 18.12.2024 | 11,13 | 12,75 | 9,91 | 10,69 | -3,95% | 275.973.484,00 |
| 17.12.2024 | 9,25 | 11,20 | 8,41 | 11,13 | 32,03% | 222.464.199,00 |
| 16.12.2024 | 7,17 | 9,85 | 6,71 | 8,43 | 17,74% | 225.568.426,00 |
| 13.12.2024 | 6,34 | 7,20 | 6,05 | 7,16 | 19,93% | 124.453.914,00 |
| 12.12.2024 | 6,65 | 7,89 | 5,85 | 5,97 | -19,11% | 155.565.469,00 |
| 11.12.2024 | 7,95 | 7,96 | 5,78 | 7,38 | 13,71% | 307.294.976,00 |
| 10.12.2024 | 4,33 | 6,89 | 4,28 | 6,49 | 45,19% | 235.976.208,00 |
| 09.12.2024 | 5,06 | 5,09 | 4,28 | 4,47 | 2,05% | 130.617.617,00 |
| 06.12.2024 | 3,33 | 4,39 | 3,31 | 4,38 | 37,74% | 133.405.374,00 |
| 05.12.2024 | 3,08 | 3,55 | 2,88 | 3,18 | 2,25% | 89.943.617,00 |
| 04.12.2024 | 3,03 | 3,29 | 2,95 | 3,11 | -0,96% | 50.914.462,00 |
| 03.12.2024 | 2,93 | 3,25 | 2,76 | 3,14 | 3,97% | 77.367.187,00 |
| 02.12.2024 | 3,52 | 3,66 | 2,84 | 3,02 | -0,98% | 132.815.310,00 |
| 29.11.2024 | 2,52 | 3,11 | 2,42 | 3,05 | 27,08% | 116.979.782,00 |
| 27.11.2024 | 2,45 | 2,52 | 2,30 | 2,40 | 9,09% | 62.233.555,00 |
| 26.11.2024 | 2,38 | 2,68 | 2,10 | 2,20 | -20,00% | 124.948.337,00 |
| 25.11.2024 | 2,63 | 3,37 | 2,37 | 2,75 | 58,05% | 270.409.083,00 |
| 22.11.2024 | 1,69 | 1,85 | 1,54 | 1,74 | 17,57% | 96.688.138,00 |
| 21.11.2024 | 1,46 | 1,55 | 1,37 | 1,48 | 9,63% | 3.037.803,00 |
| 20.11.2024 | 1,38 | 1,49 | 1,32 | 1,35 | 3,05% | 15.529.143,00 |
| 19.11.2024 | 1,33 | 1,38 | 1,29 | 1,31 | 0,77% | 11.558.992,00 |
| 18.11.2024 | 1,49 | 1,49 | 1,28 | 1,30 | -7,80% | 12.603.011,00 |
| 15.11.2024 | 1,60 | 1,61 | 1,38 | 1,41 | -9,03% | 15.605.162,00 |
| 14.11.2024 | 1,84 | 1,85 | 1,53 | 1,55 | -8,82% | 32.584.870,00 |
| 13.11.2024 | 1,51 | 1,89 | 1,48 | 1,70 | 14,09% | 22.667.213,00 |
| 12.11.2024 | 1,31 | 1,50 | 1,25 | 1,49 | -2,61% | 11.322.683,00 |
| 11.11.2024 | 1,67 | 1,69 | 1,40 | 1,53 | 1,32% | 16.886.258,00 |
| 08.11.2024 | 1,40 | 1,62 | 1,40 | 1,51 | 5,59% | 16.527.405,00 |
| 07.11.2024 | 1,22 | 1,47 | 1,21 | 1,43 | 19,17% | 12.419.473,00 |
| 06.11.2024 | 1,18 | 1,25 | 1,13 | 1,20 | 7,14% | 5.778.403,00 |
| 05.11.2024 | 1,11 | 1,16 | 1,06 | 1,12 | -0,87% | 4.838.596,00 |
| 04.11.2024 | 1,21 | 1,22 | 1,12 | 1,13 | -8,15% | 5.041.430,00 |