11,800€
-6,35%
Echtzeit-Aktienkurs Rigetti Computing Inc.
Bid:
Ask:
Aktienkurse zur Rigetti Computing Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 27.03.2026 | 12,68 | 12,68 | 11,75 | 11,85 | -5,95% | 4.000,00 |
| 26.03.2026 | 13,03 | 13,05 | 12,35 | 12,60 | -3,82% | 5.500,00 |
| 25.03.2026 | 13,63 | 14,05 | 12,80 | 13,10 | -3,32% | 25.000,00 |
| 24.03.2026 | 13,63 | 13,90 | 13,03 | 13,55 | -0,73% | 98.578,00 |
| 23.03.2026 | 12,55 | 13,70 | 12,43 | 13,65 | 6,02% | 7.270,00 |
| 20.03.2026 | 13,35 | 13,43 | 12,45 | 12,88 | -3,56% | 10.038,00 |
| 19.03.2026 | 13,68 | 13,68 | 12,80 | 13,35 | -2,91% | 2.320,00 |
| 18.03.2026 | 14,15 | 14,28 | 13,63 | 13,75 | -2,14% | 3.280,00 |
| 17.03.2026 | 13,85 | 14,28 | 13,68 | 14,05 | 0,00% | 13.735,00 |
| 16.03.2026 | 14,38 | 14,80 | 13,58 | 14,05 | -0,71% | 15.750,00 |
| 13.03.2026 | 14,00 | 15,03 | 13,90 | 14,15 | 1,25% | 2.260,00 |
| 12.03.2026 | 14,38 | 14,53 | 13,78 | 13,98 | -4,28% | 46.000,00 |
| 11.03.2026 | 14,68 | 15,10 | 14,35 | 14,60 | -1,02% | 6.467,00 |
| 10.03.2026 | 14,98 | 15,40 | 14,63 | 14,75 | -1,99% | 16.960,00 |
| 09.03.2026 | 14,15 | 15,23 | 13,95 | 15,05 | 4,33% | - |
| 06.03.2026 | 14,63 | 15,15 | 14,08 | 14,43 | -1,37% | 17.464,00 |
| 05.03.2026 | 14,45 | 14,90 | 13,78 | 14,63 | -4,10% | 50.879,00 |
| 04.03.2026 | 14,25 | 15,43 | 14,25 | 15,25 | 4,45% | 16.300,00 |
| 03.03.2026 | 14,70 | 15,15 | 14,08 | 14,60 | -3,47% | 36.910,00 |
| 02.03.2026 | 14,10 | 15,20 | 13,95 | 15,13 | 2,54% | 148.280,00 |
| 27.02.2026 | 15,50 | 15,58 | 14,08 | 14,75 | -7,09% | 4.368,00 |
| 26.02.2026 | 15,18 | 16,30 | 15,18 | 15,88 | 6,19% | 5.030,00 |
| 25.02.2026 | 13,95 | 15,08 | 13,93 | 14,95 | 6,79% | 10.240,00 |
| 24.02.2026 | 13,63 | 14,23 | 13,33 | 14,00 | 2,75% | 7.188,00 |
| 23.02.2026 | 13,25 | 13,83 | 13,03 | 13,63 | 0,55% | 47.950,00 |
| 20.02.2026 | 14,10 | 14,20 | 13,23 | 13,55 | -4,24% | 65.000,00 |
| 19.02.2026 | 13,78 | 14,23 | 13,33 | 14,15 | 3,10% | 6.340,00 |
| 18.02.2026 | 13,23 | 14,13 | 12,95 | 13,73 | 4,37% | 10.742,00 |
| 17.02.2026 | 13,28 | 13,83 | 12,85 | 13,15 | -3,13% | 21.800,00 |
| 16.02.2026 | 13,68 | 13,73 | 13,58 | 13,58 | 0,18% | - |
| 13.02.2026 | 12,50 | 13,68 | 12,50 | 13,55 | 7,54% | 1.520,00 |
| 12.02.2026 | 13,88 | 13,95 | 12,48 | 12,60 | -9,03% | 9.020,00 |
| 11.02.2026 | 14,23 | 14,50 | 13,28 | 13,85 | -2,81% | 1.200,00 |
| 10.02.2026 | 14,68 | 14,90 | 14,13 | 14,25 | -3,55% | 2.270,00 |
| 09.02.2026 | 15,05 | 15,13 | 14,13 | 14,78 | -0,84% | 4.990,00 |
| 06.02.2026 | 12,33 | 15,00 | 12,18 | 14,90 | 17,79% | 21.490,00 |
| 05.02.2026 | 14,38 | 14,55 | 12,60 | 12,65 | -13,21% | 17.538,00 |
| 04.02.2026 | 15,28 | 15,45 | 13,78 | 14,58 | -5,05% | 23.988,00 |
| 03.02.2026 | 15,25 | 15,50 | 14,53 | 15,35 | 2,68% | 16.023,00 |
| 02.02.2026 | 14,88 | 15,60 | 14,60 | 14,95 | -1,81% | 48.219,00 |
| 30.01.2026 | 16,35 | 16,55 | 14,85 | 15,23 | -8,01% | 10.873,00 |
| 29.01.2026 | 18,35 | 18,43 | 16,15 | 16,55 | -9,81% | 4.095,00 |
| 28.01.2026 | 18,83 | 18,90 | 18,15 | 18,35 | -1,08% | 3.233,00 |
| 27.01.2026 | 18,83 | 19,08 | 17,88 | 18,55 | 1,92% | 5.300,00 |
| 26.01.2026 | 19,75 | 20,03 | 18,05 | 18,20 | -8,31% | 8.052,00 |
| 23.01.2026 | 21,25 | 21,45 | 19,70 | 19,85 | -7,03% | 6.000,00 |
| 22.01.2026 | 20,50 | 21,70 | 20,50 | 21,35 | 6,48% | 25.800,00 |
| 21.01.2026 | 21,50 | 22,35 | 19,15 | 20,05 | -6,09% | 8.155,00 |
| 20.01.2026 | 21,15 | 22,60 | 20,25 | 21,35 | 0,23% | 4.000,00 |
| 19.01.2026 | 21,70 | 21,70 | 20,95 | 21,30 | -3,62% | 23.510,00 |
| 16.01.2026 | 21,65 | 22,55 | 21,15 | 22,10 | 3,51% | 8.624,00 |
| 15.01.2026 | 22,00 | 22,85 | 21,25 | 21,35 | -2,95% | 3.378,00 |
| 14.01.2026 | 21,10 | 22,00 | 20,45 | 22,00 | 4,51% | 1.140,00 |
| 13.01.2026 | 21,80 | 22,50 | 20,85 | 21,05 | -2,77% | 10.400,00 |
| 12.01.2026 | 20,95 | 21,80 | 20,55 | 21,65 | 0,93% | 200,00 |
| 09.01.2026 | 21,70 | 22,95 | 21,35 | 21,45 | -0,92% | 5.110,00 |
| 08.01.2026 | 21,30 | 22,65 | 21,05 | 21,65 | 0,70% | 9.692,00 |
| 07.01.2026 | 21,45 | 22,65 | 21,15 | 21,50 | -0,23% | 13.835,00 |
| 06.01.2026 | 21,50 | 21,90 | 20,35 | 21,55 | 1,41% | 5.935,00 |
| 05.01.2026 | 20,20 | 22,05 | 20,15 | 21,25 | 5,72% | 26.458,00 |
| 02.01.2026 | 19,30 | 20,45 | 18,48 | 20,10 | 6,49% | 6.512,00 |
| 30.12.2025 | 18,88 | 18,88 | 18,85 | 18,88 | -1,31% | 30,00 |
| 29.12.2025 | 19,05 | 19,33 | 18,28 | 19,13 | -11,05% | 900,00 |
| 23.12.2025 | 22,50 | 22,75 | 21,15 | 21,50 | -7,33% | 112,00 |
| 22.12.2025 | 20,70 | 23,55 | 20,60 | 23,20 | 13,45% | 724,00 |
| 19.12.2025 | 19,48 | 20,45 | 19,33 | 20,45 | 3,81% | - |
| 18.12.2025 | 19,35 | 20,40 | 18,98 | 19,70 | 1,81% | 373,00 |
| 17.12.2025 | 20,40 | 21,50 | 19,18 | 19,35 | -4,21% | - |
| 16.12.2025 | 19,38 | 20,65 | 19,38 | 20,20 | 0,87% | 160,00 |
| 15.12.2025 | 21,95 | 22,35 | 20,00 | 20,03 | -9,18% | 625,00 |
| 12.12.2025 | 22,80 | 22,90 | 21,35 | 22,05 | 3,04% | 725,00 |
| 11.12.2025 | 21,80 | 23,05 | 21,10 | 21,40 | -7,36% | 770,00 |
| 10.12.2025 | 24,10 | 24,20 | 22,30 | 23,10 | -3,75% | - |
| 09.12.2025 | 24,20 | 24,20 | 23,30 | 24,00 | -2,44% | 400,00 |
| 08.12.2025 | 24,50 | 24,60 | 24,40 | 24,60 | -0,81% | 710,00 |
| 05.12.2025 | 25,80 | 26,40 | 24,00 | 24,80 | -4,25% | 2.106,00 |
| 04.12.2025 | 22,30 | 25,90 | 22,10 | 25,90 | 18,26% | 1.088,00 |
| 03.12.2025 | 20,60 | 21,90 | 20,60 | 21,90 | 6,83% | 430,00 |
| 02.12.2025 | 20,20 | 20,50 | 20,20 | 20,50 | 0,49% | 5,00 |
| 01.12.2025 | 21,20 | 21,20 | 20,40 | 20,40 | -7,69% | - |
| 28.11.2025 | 22,20 | 22,20 | 22,00 | 22,10 | -0,90% | 20,00 |
| 27.11.2025 | 22,00 | 22,30 | 22,00 | 22,30 | 0,00% | 89,00 |
| 26.11.2025 | 22,40 | 23,00 | 22,30 | 22,30 | -0,45% | 234,00 |
| 25.11.2025 | 22,80 | 22,80 | 22,30 | 22,40 | -0,44% | 320,00 |
| 24.11.2025 | 20,70 | 22,50 | 20,70 | 22,50 | 14,50% | 654,00 |
| 21.11.2025 | 19,65 | 19,65 | 19,65 | 19,65 | -5,07% | - |
| 20.11.2025 | 22,80 | 23,30 | 20,70 | 20,70 | -6,76% | 243,00 |
| 19.11.2025 | 22,30 | 22,30 | 22,20 | 22,20 | 0,91% | 77,00 |
| 18.11.2025 | 20,60 | 22,00 | 20,60 | 22,00 | 4,27% | 1.389,00 |
| 17.11.2025 | 22,70 | 22,80 | 21,10 | 21,10 | -4,09% | 371,00 |
| 14.11.2025 | 20,40 | 22,90 | 20,40 | 22,00 | 0,92% | 191,00 |
| 13.11.2025 | 24,30 | 24,40 | 21,80 | 21,80 | -11,02% | 1.007,00 |
| 12.11.2025 | 27,20 | 27,40 | 24,50 | 24,50 | -9,29% | 348,00 |
| 11.11.2025 | 27,70 | 27,70 | 26,42 | 27,01 | -5,59% | 165,00 |
| 10.11.2025 | 30,49 | 30,49 | 28,61 | 28,61 | 1,74% | 410,00 |
| 07.11.2025 | 29,84 | 29,84 | 28,12 | 28,12 | -6,58% | 250,00 |
| 06.11.2025 | 32,82 | 33,19 | 29,81 | 30,10 | -7,87% | 674,00 |
| 05.11.2025 | 30,41 | 32,67 | 30,41 | 32,67 | 5,49% | 793,00 |
| 04.11.2025 | 32,60 | 33,51 | 30,97 | 30,97 | -10,10% | 1.411,00 |
| 03.11.2025 | 37,99 | 38,23 | 34,37 | 34,45 | -5,62% | 870,00 |