1,160$
-4,92%
Echtzeit-Aktienkurs Rigetti Computing Inc
Bid:
Ask:
Aktienkurse zur Rigetti Computing Inc Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 16.05.2024 | 1,22 | 1,23 | 1,14 | 1,15 | -5,74% | 4.537.466,00 |
| 15.05.2024 | 1,35 | 1,35 | 1,21 | 1,22 | -7,58% | 4.162.117,00 |
| 14.05.2024 | 1,27 | 1,35 | 1,25 | 1,32 | 3,94% | 3.374.786,00 |
| 13.05.2024 | 1,20 | 1,35 | 1,19 | 1,27 | 9,48% | 4.968.769,00 |
| 10.05.2024 | 1,22 | 1,26 | 1,15 | 1,16 | -8,66% | 3.728.966,00 |
| 09.05.2024 | 1,30 | 1,34 | 1,26 | 1,27 | 1,60% | 2.699.542,00 |
| 08.05.2024 | 1,31 | 1,32 | 1,24 | 1,25 | -3,85% | 2.640.821,00 |
| 07.05.2024 | 1,38 | 1,38 | 1,28 | 1,30 | -6,47% | 2.419.361,00 |
| 06.05.2024 | 1,42 | 1,45 | 1,32 | 1,39 | -0,71% | 4.088.309,00 |
| 03.05.2024 | 1,38 | 1,43 | 1,34 | 1,40 | 6,87% | 2.991.905,00 |
| 02.05.2024 | 1,35 | 1,37 | 1,28 | 1,31 | 0,54% | 1.978.243,00 |
| 01.05.2024 | 1,24 | 1,40 | 1,23 | 1,30 | 1,79% | 3.752.466,00 |
| 30.04.2024 | 1,32 | 1,36 | 1,26 | 1,28 | -4,48% | 2.800.210,00 |
| 29.04.2024 | 1,30 | 1,40 | 1,29 | 1,34 | 5,51% | 5.107.575,00 |
| 26.04.2024 | 1,18 | 1,28 | 1,18 | 1,27 | 8,55% | 3.714.862,00 |
| 25.04.2024 | 1,14 | 1,17 | 1,10 | 1,17 | 1,74% | 2.591.171,00 |
| 24.04.2024 | 1,22 | 1,26 | 1,13 | 1,15 | -3,36% | 3.020.766,00 |
| 23.04.2024 | 1,13 | 1,27 | 1,13 | 1,19 | 5,31% | 5.887.862,00 |
| 22.04.2024 | 1,20 | 1,20 | 1,08 | 1,13 | 2,73% | 5.032.991,00 |
| 19.04.2024 | 1,06 | 1,16 | 1,06 | 1,10 | -5,98% | 3.651.183,00 |
| 18.04.2024 | 1,19 | 1,26 | 1,16 | 1,17 | -0,85% | 2.576.175,00 |
| 17.04.2024 | 1,24 | 1,32 | 1,16 | 1,18 | -2,48% | 5.543.944,00 |
| 16.04.2024 | 1,10 | 1,29 | 1,09 | 1,21 | 12,56% | 6.935.409,00 |
| 15.04.2024 | 1,18 | 1,18 | 1,06 | 1,08 | -8,90% | 4.763.313,00 |
| 12.04.2024 | 1,25 | 1,25 | 1,16 | 1,18 | -5,60% | 3.459.942,00 |
| 11.04.2024 | 1,25 | 1,29 | 1,14 | 1,25 | -0,79% | 5.651.959,00 |
| 10.04.2024 | 1,30 | 1,34 | 1,25 | 1,26 | -6,67% | 4.226.825,00 |
| 09.04.2024 | 1,36 | 1,42 | 1,31 | 1,35 | -1,46% | 2.445.145,00 |
| 08.04.2024 | 1,36 | 1,42 | 1,30 | 1,37 | 2,24% | 4.369.438,00 |
| 05.04.2024 | 1,35 | 1,38 | 1,31 | 1,34 | -2,19% | 4.262.926,00 |
| 04.04.2024 | 1,45 | 1,49 | 1,36 | 1,37 | -2,14% | 5.303.549,00 |
| 03.04.2024 | 1,39 | 1,43 | 1,35 | 1,40 | 2,94% | 4.576.288,00 |
| 02.04.2024 | 1,39 | 1,50 | 1,33 | 1,36 | -6,85% | 6.264.773,00 |
| 01.04.2024 | 1,59 | 1,59 | 1,44 | 1,46 | -4,58% | 6.026.039,00 |
| 28.03.2024 | 1,52 | 1,58 | 1,49 | 1,53 | -0,65% | 4.156.515,00 |
| 27.03.2024 | 1,52 | 1,58 | 1,44 | 1,54 | 1,99% | 7.334.630,00 |
| 26.03.2024 | 1,67 | 1,68 | 1,51 | 1,51 | -7,93% | 7.145.407,00 |
| 25.03.2024 | 1,61 | 1,72 | 1,59 | 1,64 | 0,61% | 6.303.028,00 |
| 22.03.2024 | 1,70 | 1,73 | 1,61 | 1,63 | -3,55% | 5.514.772,00 |
| 21.03.2024 | 1,80 | 1,82 | 1,67 | 1,69 | -1,17% | 5.984.435,00 |
| 20.03.2024 | 1,79 | 1,80 | 1,64 | 1,71 | -2,29% | 8.570.954,00 |
| 19.03.2024 | 1,97 | 1,98 | 1,72 | 1,75 | -13,79% | 12.063.924,00 |
| 18.03.2024 | 2,04 | 2,06 | 1,94 | 2,03 | 3,31% | 6.195.776,00 |
| 15.03.2024 | 1,80 | 2,05 | 1,78 | 1,97 | -0,76% | 6.923.318,00 |
| 14.03.2024 | 2,10 | 2,13 | 1,94 | 1,98 | -2,58% | 9.951.240,00 |
| 13.03.2024 | 2,22 | 2,27 | 2,00 | 2,03 | -7,82% | 11.416.581,00 |
| 12.03.2024 | 1,96 | 2,22 | 1,86 | 2,21 | 18,55% | 15.065.491,00 |
| 11.03.2024 | 2,05 | 2,13 | 1,85 | 1,86 | -6,06% | 8.144.606,00 |
| 08.03.2024 | 2,08 | 2,36 | 1,91 | 1,98 | -4,81% | 16.560.149,00 |
| 07.03.2024 | 1,83 | 2,12 | 1,79 | 2,08 | 16,92% | 13.191.576,00 |
| 06.03.2024 | 1,64 | 1,84 | 1,63 | 1,78 | 14,03% | 6.612.987,00 |
| 05.03.2024 | 1,60 | 1,66 | 1,52 | 1,56 | -7,69% | 5.535.201,00 |
| 04.03.2024 | 1,92 | 1,98 | 1,66 | 1,69 | -9,14% | 9.258.284,00 |
| 01.03.2024 | 1,98 | 1,99 | 1,72 | 1,86 | -0,80% | 9.230.547,00 |
| 29.02.2024 | 2,07 | 2,21 | 1,83 | 1,88 | -6,72% | 10.485.137,00 |
| 28.02.2024 | 1,82 | 2,19 | 1,78 | 2,01 | 9,84% | 13.216.101,00 |
| 27.02.2024 | 1,89 | 1,97 | 1,75 | 1,83 | -1,61% | 6.876.131,00 |
| 26.02.2024 | 1,57 | 1,89 | 1,56 | 1,86 | 17,72% | 10.807.350,00 |
| 23.02.2024 | 1,62 | 1,63 | 1,47 | 1,58 | -0,63% | 6.235.017,00 |
| 22.02.2024 | 1,63 | 1,70 | 1,58 | 1,59 | 4,76% | 7.145.551,00 |
| 21.02.2024 | 1,54 | 1,57 | 1,45 | 1,52 | -7,17% | 5.564.951,00 |
| 20.02.2024 | 1,83 | 1,83 | 1,52 | 1,64 | -3,25% | 12.303.446,00 |
| 16.02.2024 | 1,55 | 1,74 | 1,48 | 1,69 | 12,73% | 19.247.618,00 |
| 15.02.2024 | 1,47 | 1,52 | 1,20 | 1,50 | 15,32% | 21.840.638,00 |
| 14.02.2024 | 1,28 | 1,40 | 1,24 | 1,30 | 7,44% | 13.975.687,00 |
| 13.02.2024 | 1,34 | 1,34 | 1,19 | 1,21 | -12,32% | 8.830.962,00 |
| 12.02.2024 | 1,30 | 1,53 | 1,27 | 1,38 | 10,40% | 14.929.573,00 |
| 09.02.2024 | 1,18 | 1,27 | 1,16 | 1,25 | 7,76% | 5.831.901,00 |
| 08.02.2024 | 1,15 | 1,18 | 1,13 | 1,16 | 2,20% | 1.991.734,00 |
| 07.02.2024 | 1,27 | 1,27 | 1,11 | 1,14 | -8,47% | 3.435.931,00 |
| 06.02.2024 | 1,21 | 1,25 | 1,19 | 1,24 | 5,08% | 2.120.042,00 |
| 05.02.2024 | 1,29 | 1,30 | 1,14 | 1,18 | -7,09% | 4.121.735,00 |
| 02.02.2024 | 1,32 | 1,33 | 1,22 | 1,27 | -3,79% | 3.007.643,00 |
| 01.02.2024 | 1,28 | 1,37 | 1,20 | 1,32 | 6,02% | 5.738.468,00 |
| 31.01.2024 | 1,19 | 1,40 | 1,19 | 1,25 | 0,40% | 8.104.565,00 |
| 30.01.2024 | 1,12 | 1,31 | 1,10 | 1,24 | 11,71% | 9.958.179,00 |
| 29.01.2024 | 1,10 | 1,14 | 1,04 | 1,11 | 1,83% | 2.610.401,00 |
| 26.01.2024 | 1,03 | 1,11 | 1,02 | 1,09 | 4,81% | 1.939.710,00 |
| 25.01.2024 | 1,09 | 1,15 | 1,02 | 1,04 | -4,59% | 2.752.584,00 |
| 24.01.2024 | 1,12 | 1,15 | 1,08 | 1,09 | -1,80% | 1.656.377,00 |
| 23.01.2024 | 1,10 | 1,14 | 1,08 | 1,11 | 0,91% | 1.821.459,00 |
| 22.01.2024 | 1,03 | 1,10 | 1,01 | 1,10 | 8,91% | 2.493.062,00 |
| 19.01.2024 | 0,98 | 1,04 | 0,96 | 1,01 | 4,41% | 1.367.295,00 |
| 18.01.2024 | 0,99 | 1,02 | 0,96 | 0,97 | -0,12% | 1.121.523,00 |
| 17.01.2024 | 0,99 | 1,00 | 0,95 | 0,97 | -4,11% | 1.464.111,00 |
| 16.01.2024 | 1,02 | 1,04 | 0,99 | 1,01 | -0,98% | 1.457.804,00 |
| 12.01.2024 | 1,06 | 1,12 | 1,00 | 1,02 | -4,67% | 2.024.263,00 |
| 11.01.2024 | 1,10 | 1,15 | 1,05 | 1,07 | -5,31% | 2.397.296,00 |
| 10.01.2024 | 1,18 | 1,18 | 1,10 | 1,13 | -4,24% | 1.931.996,00 |
| 09.01.2024 | 1,12 | 1,23 | 1,07 | 1,18 | 2,61% | 5.208.329,00 |
| 08.01.2024 | 1,03 | 1,20 | 1,02 | 1,15 | 13,86% | 4.360.237,00 |
| 05.01.2024 | 1,03 | 1,04 | 0,99 | 1,01 | -0,98% | 1.040.318,00 |
| 04.01.2024 | 0,99 | 1,05 | 0,97 | 1,02 | 5,28% | 2.142.011,00 |
| 03.01.2024 | 0,94 | 0,97 | 0,90 | 0,97 | 4,80% | 2.878.033,00 |
| 02.01.2024 | 1,00 | 1,00 | 0,91 | 0,92 | -6,15% | 2.835.460,00 |
| 29.12.2023 | 1,03 | 1,04 | 0,98 | 0,99 | -3,43% | 2.201.084,00 |
| 28.12.2023 | 1,00 | 1,05 | 1,00 | 1,02 | 0,01% | 1.351.371,00 |
| 27.12.2023 | 1,06 | 1,09 | 1,01 | 1,02 | -2,87% | 1.558.527,00 |
| 26.12.2023 | 1,05 | 1,09 | 1,01 | 1,05 | 5,63% | 2.487.375,00 |
| 22.12.2023 | 1,01 | 1,03 | 0,99 | 0,99 | -2,55% | 1.397.741,00 |