13,980$
42,22%
Echtzeit-Aktienkurs Rigetti Computing
Bid:
Ask:
Aktienkurse zur Rigetti Computing Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 21.01.2025 | 10,38 | 14,07 | 10,38 | 13,98 | 42,22% | 224.165.170,00 |
| 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% | 383.785.049,00 |
| 14.01.2025 | 6,57 | 8,97 | 6,56 | 8,95 | 47,93% | 343.037.357,00 |
| 13.01.2025 | 7,33 | 8,37 | 5,95 | 6,05 | -32,25% | 183.481.003,00 |
| 10.01.2025 | 9,88 | 10,74 | 8,43 | 8,93 | -11,06% | 168.482.531,00 |
| 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% | 84.012.234,00 |
| 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% | 161.656.464,00 |
| 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% | 159.549.361,00 |
| 27.12.2024 | 16,86 | 19,35 | 15,44 | 17,08 | 10,62% | 303.663.345,00 |
| 26.12.2024 | 11,20 | 15,50 | 10,76 | 15,44 | 36,04% | 200.522.879,00 |
| 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 | 16,37% | 227.378.803,00 |
| 20.12.2024 | 7,26 | 10,08 | 6,93 | 9,42 | 26,08% | 213.732.052,00 |
| 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% | 275.973.679,00 |
| 17.12.2024 | 9,25 | 11,20 | 8,41 | 11,13 | 32,03% | 214.611.387,00 |
| 16.12.2024 | 7,17 | 9,85 | 6,71 | 8,43 | 17,74% | 225.560.961,00 |
| 13.12.2024 | 6,34 | 7,20 | 6,05 | 7,16 | 19,93% | 122.482.360,00 |
| 12.12.2024 | 6,65 | 7,89 | 5,85 | 5,97 | -19,11% | 155.580.709,00 |
| 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% | 235.975.594,00 |
| 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% | 131.021.631,00 |
| 05.12.2024 | 3,08 | 3,55 | 2,88 | 3,18 | 2,25% | 89.934.916,00 |
| 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% | 116.587.500,00 |
| 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 | 28,89% | 93.680.867,00 |
| 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% | 15.360.577,00 |
| 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% | 22.667.263,00 |
| 12.11.2024 | 1,31 | 1,50 | 1,25 | 1,49 | -2,61% | 11.322.682,00 |
| 11.11.2024 | 1,67 | 1,69 | 1,40 | 1,53 | 1,32% | 16.884.712,00 |
| 08.11.2024 | 1,40 | 1,62 | 1,40 | 1,51 | 5,59% | 16.417.238,00 |
| 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 | -0,88% | 4.838.596,00 |
| 04.11.2024 | 1,21 | 1,22 | 1,12 | 1,13 | -8,13% | 5.041.430,00 |
| 01.11.2024 | 1,30 | 1,35 | 1,22 | 1,23 | -6,82% | 4.639.469,00 |
| 31.10.2024 | 1,41 | 1,43 | 1,24 | 1,32 | -7,04% | 5.420.081,00 |
| 30.10.2024 | 1,37 | 1,51 | 1,32 | 1,42 | -2,41% | 8.791.155,00 |
| 29.10.2024 | 1,60 | 1,73 | 1,40 | 1,46 | -3,00% | 18.088.504,00 |
| 28.10.2024 | 1,27 | 1,54 | 1,25 | 1,50 | 22,95% | 15.470.622,00 |
| 25.10.2024 | 1,23 | 1,31 | 1,20 | 1,22 | 1,67% | 7.670.869,00 |
| 24.10.2024 | 1,30 | 1,33 | 1,18 | 1,20 | -0,83% | 6.057.632,00 |
| 23.10.2024 | 1,19 | 1,38 | 1,15 | 1,21 | -1,63% | 10.517.355,00 |
| 22.10.2024 | 1,27 | 1,33 | 1,15 | 1,23 | -3,91% | 7.787.406,00 |
| 21.10.2024 | 1,17 | 1,30 | 1,09 | 1,28 | 15,32% | 13.091.900,00 |
| 18.10.2024 | 0,98 | 1,19 | 0,98 | 1,11 | 16,72% | 11.564.640,00 |
| 17.10.2024 | 0,94 | 0,99 | 0,91 | 0,95 | 3,37% | 4.980.725,00 |
| 16.10.2024 | 0,82 | 0,96 | 0,80 | 0,92 | 14,14% | 8.287.139,00 |
| 15.10.2024 | 0,84 | 0,84 | 0,79 | 0,81 | -4,28% | 1.508.816,00 |
| 14.10.2024 | 0,82 | 0,85 | 0,80 | 0,84 | 3,19% | 2.705.706,00 |
| 11.10.2024 | 0,74 | 0,83 | 0,74 | 0,82 | 8,80% | 3.064.607,00 |
| 10.10.2024 | 0,76 | 0,76 | 0,73 | 0,75 | -2,09% | 1.987.776,00 |
| 09.10.2024 | 0,79 | 0,79 | 0,75 | 0,77 | -1,67% | 2.668.737,00 |
| 08.10.2024 | 0,79 | 0,80 | 0,77 | 0,78 | -0,38% | 1.771.130,00 |
| 07.10.2024 | 0,78 | 0,81 | 0,77 | 0,78 | -0,38% | 1.491.410,00 |
| 04.10.2024 | 0,77 | 0,81 | 0,74 | 0,79 | 4,67% | 1.978.260,00 |
| 03.10.2024 | 0,75 | 0,77 | 0,74 | 0,75 | -1,83% | 1.389.958,00 |
| 02.10.2024 | 0,76 | 0,78 | 0,73 | 0,76 | 1,19% | 1.553.958,00 |
| 01.10.2024 | 0,79 | 0,80 | 0,75 | 0,76 | -3,33% | 1.813.951,00 |
| 30.09.2024 | 0,80 | 0,83 | 0,78 | 0,78 | -3,58% | 1.925.495,00 |
| 27.09.2024 | 0,79 | 0,85 | 0,75 | 0,81 | 4,11% | 4.464.273,00 |
| 26.09.2024 | 0,75 | 0,79 | 0,74 | 0,78 | 5,14% | 2.514.474,00 |
| 25.09.2024 | 0,77 | 0,77 | 0,71 | 0,74 | -3,27% | 3.622.800,00 |
| 24.09.2024 | 0,77 | 0,79 | 0,75 | 0,77 | 0,00% | 2.295.008,00 |
| 23.09.2024 | 0,79 | 0,81 | 0,76 | 0,77 | -4,73% | 2.727.936,00 |
| 20.09.2024 | 0,81 | 0,83 | 0,80 | 0,80 | -1,47% | 2.123.648,00 |
| 19.09.2024 | 0,85 | 0,86 | 0,81 | 0,82 | -0,73% | 2.002.704,00 |
| 18.09.2024 | 0,84 | 0,88 | 0,82 | 0,82 | -2,26% | 3.713.696,00 |
| 17.09.2024 | 0,83 | 0,86 | 0,81 | 0,84 | 2,19% | 1.967.920,00 |
| 16.09.2024 | 0,84 | 0,84 | 0,80 | 0,82 | -3,63% | 3.271.735,00 |
| 13.09.2024 | 0,83 | 0,86 | 0,83 | 0,85 | 4,02% | 2.684.451,00 |
| 12.09.2024 | 0,81 | 0,84 | 0,77 | 0,82 | 1,99% | 1.887.822,00 |
| 11.09.2024 | 0,72 | 0,81 | 0,72 | 0,80 | 9,54% | 3.193.835,00 |
| 10.09.2024 | 0,71 | 0,74 | 0,67 | 0,73 | 6,69% | 4.751.176,00 |
| 09.09.2024 | 0,80 | 0,80 | 0,66 | 0,69 | -8,63% | 7.779.745,00 |
| 06.09.2024 | 0,81 | 0,82 | 0,74 | 0,75 | -5,88% | 3.784.876,00 |
| 05.09.2024 | 0,86 | 0,86 | 0,80 | 0,80 | -4,19% | 2.332.180,00 |
| 04.09.2024 | 0,82 | 0,87 | 0,82 | 0,84 | 0,48% | 1.549.572,00 |
| 03.09.2024 | 0,92 | 0,92 | 0,82 | 0,83 | -9,28% | 2.266.699,00 |
| 30.08.2024 | 0,89 | 0,92 | 0,86 | 0,92 | 3,97% | 1.854.548,00 |
| 29.08.2024 | 0,87 | 0,92 | 0,87 | 0,88 | 2,44% | 2.487.959,00 |
| 28.08.2024 | 0,90 | 0,91 | 0,84 | 0,86 | -5,49% | 2.750.859,00 |
| 27.08.2024 | 0,94 | 0,94 | 0,90 | 0,91 | -4,21% | 1.934.212,00 |
| 26.08.2024 | 0,95 | 0,96 | 0,94 | 0,95 | -1,66% | 1.396.799,00 |