33,770$
-1,72%
Echtzeit-Aktienkurs Rigetti Computing Inc.
Bid:
Ask:
Aktienkurse zur Rigetti Computing Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 07.11.2025 | 32,82 | 33,81 | 30,62 | 33,77 | -1,72% | 56.959.872,00 |
| 06.11.2025 | 37,11 | 37,14 | 34,20 | 34,36 | -7,86% | 46.024.513,00 |
| 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% | 54.334.953,00 |
| 03.11.2025 | 44,31 | 44,38 | 39,00 | 39,12 | -11,63% | 58.883.840,00 |
| 31.10.2025 | 42,23 | 44,52 | 41,68 | 44,27 | 4,12% | 66.769.146,00 |
| 30.10.2025 | 38,08 | 42,89 | 37,68 | 42,52 | 7,89% | 64.150.525,00 |
| 29.10.2025 | 37,69 | 40,08 | 36,90 | 39,41 | 6,31% | 63.038.902,00 |
| 28.10.2025 | 40,05 | 42,93 | 36,99 | 37,07 | -7,88% | 91.693.135,00 |
| 27.10.2025 | 39,57 | 42,61 | 39,14 | 40,24 | 3,60% | 71.271.622,00 |
| 24.10.2025 | 41,25 | 43,46 | 38,70 | 38,84 | -1,91% | 86.796.315,00 |
| 23.10.2025 | 40,38 | 41,96 | 37,66 | 39,60 | 9,80% | 163.160.041,00 |
| 22.10.2025 | 38,52 | 39,72 | 34,14 | 36,06 | -9,85% | 113.717.342,00 |
| 21.10.2025 | 42,52 | 43,60 | 39,05 | 40,00 | -7,64% | 81.231.144,00 |
| 20.10.2025 | 47,48 | 47,78 | 42,18 | 43,31 | -6,62% | 86.425.428,00 |
| 17.10.2025 | 44,66 | 48,25 | 43,65 | 46,38 | -3,31% | 111.612.143,00 |
| 16.10.2025 | 54,70 | 55,16 | 46,87 | 47,97 | -14,86% | 135.809.223,00 |
| 15.10.2025 | 57,88 | 57,97 | 50,50 | 56,34 | 0,39% | 134.910.334,00 |
| 14.10.2025 | 54,85 | 58,15 | 50,00 | 56,12 | 2,20% | 147.107.846,00 |
| 13.10.2025 | 46,46 | 55,23 | 46,37 | 54,91 | 25,02% | 167.046.067,00 |
| 10.10.2025 | 47,83 | 49,13 | 43,89 | 43,92 | -6,77% | 136.408.593,00 |
| 09.10.2025 | 43,34 | 48,22 | 42,89 | 47,11 | 8,98% | 154.373.152,00 |
| 08.10.2025 | 44,26 | 48,23 | 41,46 | 43,23 | -1,55% | 165.797.667,00 |
| 07.10.2025 | 43,65 | 46,18 | 40,71 | 43,91 | 5,27% | 165.402.920,00 |
| 06.10.2025 | 38,81 | 43,11 | 38,37 | 41,71 | 17,82% | 110.021.322,00 |
| 02.10.2025 | 30,67 | 35,81 | 30,46 | 35,40 | 18,59% | 144.777.621,00 |
| 01.10.2025 | 29,10 | 31,39 | 28,65 | 29,85 | 0,20% | 84.494.118,00 |
| 30.09.2025 | 29,22 | 30,62 | 28,97 | 29,79 | 0,47% | 71.679.527,00 |
| 29.09.2025 | 31,83 | 32,54 | 28,45 | 29,65 | -4,91% | 95.075.575,00 |
| 26.09.2025 | 32,16 | 33,98 | 30,74 | 31,18 | -2,87% | 99.613.982,00 |
| 25.09.2025 | 29,82 | 32,83 | 28,78 | 32,10 | 1,45% | 127.933.689,00 |
| 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 |