31,640$
0,57%
Echtzeit-Aktienkurs Rigetti Computing
Bid:
Ask:
Aktienkurse zur Rigetti Computing Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 24.09.2025 | 32,68 | 34,40 | 29,71 | 31,64 | 0,57% | 140.624.293,00 |
| 23.09.2025 | 29,39 | 32,40 | 28,84 | 31,46 | 10,89% | 102.094.283,00 |
| 22.09.2025 | 26,33 | 29,59 | 25,50 | 28,37 | -0,53% | 86.549.820,00 |
| 19.09.2025 | 24,78 | 29,09 | 24,73 | 28,52 | 15,28% | 127.021.007,00 |
| 18.09.2025 | 22,88 | 26,21 | 22,40 | 24,74 | 12,51% | 113.023.191,00 |
| 17.09.2025 | 20,07 | 22,13 | 19,82 | 21,99 | 9,95% | 76.485.517,00 |
| 16.09.2025 | 19,40 | 20,30 | 18,92 | 20,00 | 4,11% | 43.599.564,00 |
| 15.09.2025 | 19,08 | 19,72 | 18,67 | 19,21 | 0,63% | 42.850.934,00 |
| 12.09.2025 | 16,78 | 20,13 | 16,66 | 19,09 | 14,38% | 111.679.865,00 |
| 11.09.2025 | 16,15 | 17,00 | 16,04 | 16,69 | 3,09% | 37.865.985,00 |
| 10.09.2025 | 16,39 | 16,62 | 16,10 | 16,19 | -1,88% | 32.730.091,00 |
| 09.09.2025 | 15,25 | 16,69 | 15,09 | 16,50 | 8,91% | 44.252.120,00 |
| 08.09.2025 | 15,21 | 15,49 | 14,98 | 15,15 | 0,33% | 24.570.227,00 |
| 05.09.2025 | 15,39 | 15,66 | 14,47 | 15,10 | -0,13% | 33.214.948,00 |
| 04.09.2025 | 15,23 | 15,67 | 14,89 | 15,12 | 0,53% | 29.015.545,00 |
| 03.09.2025 | 15,60 | 15,81 | 14,94 | 15,04 | -3,09% | 27.124.283,00 |
| 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% | 22.883.740,00 |
| 22.08.2025 | 14,19 | 14,97 | 13,82 | 14,82 | 3,85% | 29.516.530,00 |
| 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% | 26.558.368,00 |
| 15.08.2025 | 17,80 | 17,83 | 16,16 | 16,65 | -7,40% | 48.032.978,00 |
| 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% | 91.203.196,00 |
| 12.08.2025 | 15,65 | 16,37 | 15,48 | 16,20 | 1,38% | 32.441.368,00 |
| 11.08.2025 | 15,42 | 16,17 | 15,22 | 15,98 | 3,50% | 27.891.336,00 |
| 08.08.2025 | 15,81 | 16,16 | 15,18 | 15,44 | -1,40% | 20.382.577,00 |
| 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% | 31.816.758,00 |
| 31.07.2025 | 14,68 | 15,95 | 14,47 | 14,50 | 2,33% | 50.081.096,00 |
| 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% | 31.085.106,00 |
| 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% | 21.180.212,00 |
| 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% | 40.171.432,00 |
| 21.07.2025 | 17,15 | 17,39 | 16,03 | 16,08 | -6,29% | 43.912.331,00 |
| 18.07.2025 | 16,71 | 17,39 | 15,96 | 17,16 | 0,12% | 56.145.051,00 |
| 17.07.2025 | 16,10 | 17,17 | 15,73 | 17,14 | 3,50% | 82.508.278,00 |
| 16.07.2025 | 13,80 | 16,84 | 13,78 | 16,56 | 30,19% | 190.746.736,00 |
| 15.07.2025 | 12,99 | 13,02 | 12,48 | 12,72 | -0,39% | 22.454.530,00 |
| 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% | 30.120.164,00 |
| 10.07.2025 | 13,49 | 13,69 | 13,03 | 13,03 | -3,55% | 25.230.765,00 |
| 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% | 49.914.774,00 |
| 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 | 6,71% | 47.654.078,00 |
| 27.06.2025 | 11,32 | 11,41 | 10,80 | 11,10 | -0,14% | 45.241.092,00 |
| 26.06.2025 | 11,24 | 11,52 | 11,07 | 11,11 | 0,18% | 27.150.062,00 |
| 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% | 32.315.369,00 |
| 20.06.2025 | 11,51 | 11,58 | 11,01 | 11,06 | -2,56% | 27.451.929,00 |
| 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% | 46.425.222,00 |
| 13.06.2025 | 11,65 | 11,92 | 11,31 | 11,40 | -5,79% | 44.955.097,00 |
| 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% | 38.021.168,00 |
| 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% | 41.846.654,00 |
| 02.06.2025 | 12,27 | 12,50 | 11,82 | 12,26 | 1,32% | 29.479.316,00 |
| 30.05.2025 | 12,50 | 12,75 | 11,75 | 12,10 | -7,98% | 53.598.771,00 |
| 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% | 163.478.261,00 |
| 21.05.2025 | 11,85 | 12,07 | 10,78 | 10,96 | -8,05% | 66.132.405,00 |
| 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% | 65.943.118,00 |
| 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% | 73.329.953,00 |
| 12.05.2025 | 11,78 | 11,98 | 11,08 | 11,55 | 9,17% | 78.509.955,00 |
| 09.05.2025 | 10,31 | 10,64 | 10,04 | 10,58 | 2,62% | 57.955.387,00 |
| 08.05.2025 | 9,94 | 10,43 | 9,30 | 10,31 | 11,46% | 70.442.555,00 |
| 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% | 68.704.721,00 |