25,660$
-1,61%
Echtzeit-Aktienkurs Rigetti Computing Inc.
Bid:
Ask:
Aktienkurse zur Rigetti Computing Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.11.2025 | 26,37 | 26,53 | 25,29 | 25,57 | -1,96% | 28.630.813,00 |
| 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 | -9,87% | 50.651.572,00 |
| 11.11.2025 | 31,08 | 32,18 | 30,24 | 31,40 | -5,08% | 51.004.234,00 |
| 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% | 40.478.741,00 |
| 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 | 5,27% | 174.843.706,00 |
| 06.10.2025 | 38,81 | 43,11 | 38,37 | 41,71 | 4,28% | 110.767.863,00 |
| 03.10.2025 | 36,17 | 40,63 | 35,76 | 40,00 | 12,99% | 7.975.768,00 |
| 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% | 29.015.214,00 |
| 03.09.2025 | 15,60 | 15,81 | 14,94 | 15,04 | -3,09% | 27.123.505,00 |
| 02.09.2025 | 15,84 | 16,03 | 14,77 | 15,52 | -4,37% | 63.937.891,00 |
| 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% | 75.139.290,00 |
| 27.08.2025 | 15,29 | 16,09 | 15,07 | 15,39 | 0,59% | 43.406.068,00 |
| 26.08.2025 | 14,40 | 15,35 | 14,37 | 15,30 | 5,74% | 38.964.660,00 |
| 25.08.2025 | 14,82 | 14,90 | 14,12 | 14,47 | -2,36% | 22.883.750,00 |
| 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% | 22.275.508,00 |
| 20.08.2025 | 14,90 | 15,03 | 13,97 | 14,76 | -2,64% | 26.093.071,00 |
| 19.08.2025 | 16,47 | 16,91 | 14,95 | 15,16 | -8,84% | 37.292.927,00 |
| 18.08.2025 | 16,57 | 17,04 | 16,11 | 16,63 | -0,12% | 26.558.363,00 |
| 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% | 62.931.787,00 |
| 13.08.2025 | 16,22 | 18,16 | 15,66 | 17,24 | 6,42% | 91.203.260,00 |
| 12.08.2025 | 15,65 | 16,37 | 15,48 | 16,20 | 1,38% | 32.453.857,00 |
| 11.08.2025 | 15,42 | 16,17 | 15,22 | 15,98 | 3,50% | 27.891.335,00 |
| 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% | 27.321.826,00 |
| 06.08.2025 | 16,30 | 16,34 | 15,70 | 15,99 | -2,91% | 23.843.774,00 |
| 05.08.2025 | 15,74 | 16,86 | 15,59 | 16,47 | 4,51% | 43.223.606,00 |
| 04.08.2025 | 14,48 | 15,88 | 14,30 | 15,76 | 11,61% | 49.446.464,00 |
| 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 |