13,120€
-3,24%
Echtzeit-Aktienkurs Rigetti Computing Inc.
Bid:
Ask:
Aktienkurse zur Rigetti Computing Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.09.2026 | 13,70 | 13,78 | 13,06 | 13,14 | -3,53% | 5.494,00 |
| 08.09.2026 | 13,32 | 14,55 | 13,03 | 13,62 | 2,25% | 15.916,00 |
| 07.09.2026 | 13,23 | 13,45 | 13,20 | 13,32 | 1,77% | 17.250,00 |
| 04.09.2026 | 13,14 | 13,40 | 12,94 | 13,09 | 0,21% | 5.337,00 |
| 03.09.2026 | 12,84 | 13,18 | 12,72 | 13,06 | 1,71% | 480,00 |
| 02.09.2026 | 12,88 | 12,99 | 12,61 | 12,84 | -0,79% | 83.225,00 |
| 01.09.2026 | 13,51 | 13,56 | 12,79 | 12,94 | -3,93% | 20.870,00 |
| 31.08.2026 | 13,51 | 13,70 | 13,28 | 13,47 | 0,06% | 35.414,00 |
| 28.08.2026 | 14,09 | 14,11 | 13,34 | 13,46 | -4,59% | 1.537,00 |
| 27.08.2026 | 13,90 | 14,31 | 13,75 | 14,11 | 3,11% | 5.106,00 |
| 26.08.2026 | 14,53 | 14,57 | 13,67 | 13,68 | -5,66% | 9.924,00 |
| 25.08.2026 | 14,21 | 14,77 | 14,01 | 14,50 | 3,28% | 1.330,00 |
| 24.08.2026 | 15,01 | 15,10 | 13,99 | 14,04 | -8,42% | 20.272,00 |
| 21.08.2026 | 13,76 | 15,46 | 13,72 | 15,33 | 11,46% | 2.306,00 |
| 20.08.2026 | 14,75 | 14,86 | 13,43 | 13,76 | -5,55% | 23.150,00 |
| 19.08.2026 | 15,14 | 15,36 | 14,29 | 14,57 | -4,82% | 3.300,00 |
| 18.08.2026 | 15,82 | 16,08 | 15,17 | 15,30 | -5,12% | 14.320,00 |
| 17.08.2026 | 16,44 | 16,58 | 15,74 | 16,13 | -0,79% | 1.360,00 |
| 14.08.2026 | 16,16 | 16,63 | 15,84 | 16,26 | 0,65% | 18.870,00 |
| 13.08.2026 | 16,06 | 16,77 | 15,77 | 16,15 | 1,97% | 7.100,00 |
| 12.08.2026 | 15,74 | 16,15 | 15,36 | 15,84 | 1,36% | 1.220,00 |
| 11.08.2026 | 15,38 | 15,80 | 15,15 | 15,63 | 2,27% | 13.230,00 |
| 10.08.2026 | 15,53 | 15,82 | 15,15 | 15,28 | -1,48% | 1.200,00 |
| 07.08.2026 | 13,86 | 15,52 | 13,76 | 15,51 | 7,96% | 3.245,00 |
| 06.08.2026 | 14,58 | 15,09 | 13,93 | 14,37 | -0,95% | 22.860,00 |
| 05.08.2026 | 15,33 | 15,42 | 14,44 | 14,51 | -4,07% | 8.544,00 |
| 04.08.2026 | 14,12 | 15,37 | 14,11 | 15,12 | 8,70% | 11.672,00 |
| 03.08.2026 | 13,20 | 14,16 | 12,77 | 13,91 | 7,48% | 54.446,00 |
| 31.07.2026 | 13,16 | 13,60 | 12,83 | 12,94 | 0,65% | 17.556,00 |
| 30.07.2026 | 11,66 | 13,00 | 11,58 | 12,86 | 11,40% | 10.223,00 |
| 29.07.2026 | 12,61 | 12,90 | 11,47 | 11,54 | -9,58% | 13,00 |
| 28.07.2026 | 13,40 | 13,60 | 12,36 | 12,77 | -7,06% | 7.430,00 |
| 27.07.2026 | 12,90 | 14,16 | 12,79 | 13,74 | 10,22% | 8.910,00 |
| 24.07.2026 | 13,09 | 13,18 | 12,44 | 12,46 | -4,58% | 786,00 |
| 23.07.2026 | 13,45 | 13,71 | 12,79 | 13,06 | -2,14% | 2.575,00 |
| 22.07.2026 | 13,35 | 13,62 | 13,12 | 13,35 | -0,46% | 3.450,00 |
| 21.07.2026 | 12,68 | 13,49 | 12,68 | 13,41 | 7,36% | 7.308,00 |
| 20.07.2026 | 12,43 | 12,85 | 12,36 | 12,49 | 1,23% | 3.760,00 |
| 17.07.2026 | 12,10 | 12,75 | 11,74 | 12,34 | 0,73% | 7.468,00 |
| 16.07.2026 | 13,42 | 13,43 | 12,18 | 12,25 | -8,07% | 13.405,00 |
| 15.07.2026 | 14,31 | 14,37 | 13,04 | 13,32 | -5,61% | 1.140,00 |
| 14.07.2026 | 13,65 | 14,24 | 13,48 | 14,11 | 4,47% | 2.288,00 |
| 13.07.2026 | 14,24 | 14,37 | 13,31 | 13,51 | -6,85% | 200,00 |
| 10.07.2026 | 14,81 | 15,14 | 14,33 | 14,50 | -2,37% | 800,00 |
| 09.07.2026 | 14,91 | 15,15 | 14,61 | 14,85 | 0,34% | 5.400,00 |
| 08.07.2026 | 14,47 | 14,94 | 13,77 | 14,80 | 2,07% | 20.894,00 |
| 07.07.2026 | 15,69 | 15,76 | 14,22 | 14,50 | -7,66% | 8.405,00 |
| 06.07.2026 | 15,99 | 16,39 | 15,58 | 15,71 | -1,21% | 8.070,00 |
| 03.07.2026 | 16,15 | 16,25 | 15,71 | 15,90 | 1,40% | 8.932,00 |
| 02.07.2026 | 16,41 | 17,17 | 15,36 | 15,68 | -4,60% | 52.805,00 |
| 01.07.2026 | 16,79 | 17,30 | 16,39 | 16,44 | -2,87% | 5.112,00 |
| 30.06.2026 | 17,14 | 17,25 | 16,49 | 16,93 | -0,49% | 5.368,00 |
| 29.06.2026 | 16,25 | 17,36 | 15,98 | 17,01 | 5,29% | 60,00 |
| 26.06.2026 | 15,90 | 16,61 | 15,54 | 16,15 | -0,04% | 6.599,00 |
| 25.06.2026 | 17,55 | 17,95 | 16,07 | 16,16 | -5,93% | 4.838,00 |
| 24.06.2026 | 18,81 | 18,90 | 16,75 | 17,18 | -7,68% | 7.084,00 |
| 23.06.2026 | 18,80 | 19,81 | 17,87 | 18,61 | -0,59% | 10.236,00 |
| 22.06.2026 | 18,39 | 19,66 | 17,86 | 18,72 | 1,45% | 4.010,00 |
| 19.06.2026 | 18,15 | 18,45 | 18,10 | 18,45 | -1,06% | 820,00 |
| 18.06.2026 | 18,12 | 18,74 | 17,03 | 18,65 | 5,65% | 5.330,00 |
| 17.06.2026 | 18,10 | 18,52 | 17,59 | 17,65 | -0,62% | 2.217,00 |
| 16.06.2026 | 19,66 | 19,87 | 17,60 | 17,76 | -9,06% | 36.352,00 |
| 15.06.2026 | 19,10 | 20,25 | 18,98 | 19,53 | 7,65% | 7.378,00 |
| 12.06.2026 | 17,90 | 18,96 | 17,56 | 18,14 | 0,93% | 1.107,00 |
| 11.06.2026 | 17,10 | 18,32 | 16,64 | 17,98 | 5,95% | 7.272,00 |
| 10.06.2026 | 16,93 | 17,99 | 16,33 | 16,97 | -0,07% | 43.050,00 |
| 09.06.2026 | 19,37 | 19,54 | 16,03 | 16,98 | -10,29% | 18.465,00 |
| 08.06.2026 | 17,56 | 19,76 | 17,40 | 18,93 | 6,21% | 11.435,00 |
| 05.06.2026 | 20,23 | 20,57 | 17,46 | 17,82 | -14,33% | 8.761,00 |
| 04.06.2026 | 20,42 | 21,54 | 19,39 | 20,80 | -0,52% | 17.891,00 |
| 03.06.2026 | 22,78 | 24,15 | 20,54 | 20,91 | -9,60% | 6.061,00 |
| 02.06.2026 | 21,64 | 23,40 | 21,60 | 23,13 | 4,97% | 35.684,00 |
| 01.06.2026 | 21,70 | 22,78 | 20,74 | 22,03 | 0,58% | 7.506,00 |
| 29.05.2026 | 23,38 | 24,03 | 20,99 | 21,91 | -6,62% | 9.868,00 |
| 28.05.2026 | 20,43 | 23,58 | 20,33 | 23,46 | 10,95% | 12.256,00 |
| 27.05.2026 | 21,00 | 21,95 | 20,30 | 21,14 | -1,64% | 12.739,00 |
| 26.05.2026 | 23,17 | 23,35 | 20,42 | 21,50 | -13,32% | 28.770,00 |
| 25.05.2026 | 22,98 | 24,85 | 22,95 | 24,80 | 8,83% | 39.562,00 |
| 22.05.2026 | 20,60 | 23,93 | 19,16 | 22,79 | 19,99% | 23.919,00 |
| 21.05.2026 | 14,58 | 18,99 | 14,21 | 18,99 | 30,82% | 26.581,00 |
| 20.05.2026 | 13,80 | 14,79 | 13,69 | 14,52 | 4,52% | 4.232,00 |
| 19.05.2026 | 14,13 | 14,43 | 13,34 | 13,89 | -1,93% | 8.600,00 |
| 18.05.2026 | 15,21 | 15,56 | 13,75 | 14,16 | -7,88% | 13.929,00 |
| 15.05.2026 | 16,05 | 16,28 | 15,12 | 15,37 | -7,07% | 40.093,00 |
| 14.05.2026 | 15,61 | 16,99 | 15,26 | 16,54 | 5,60% | 7.950,00 |
| 13.05.2026 | 16,46 | 16,86 | 15,30 | 15,67 | -3,51% | 10.101,00 |
| 12.05.2026 | 17,11 | 18,82 | 15,55 | 16,24 | -6,61% | 26.939,00 |
| 11.05.2026 | 16,06 | 17,70 | 15,58 | 17,39 | 8,21% | 18.184,00 |
| 08.05.2026 | 15,74 | 16,13 | 15,08 | 16,07 | 3,00% | 8.915,00 |
| 07.05.2026 | 16,65 | 16,79 | 15,38 | 15,60 | -8,71% | 17.329,00 |
| 06.05.2026 | 15,70 | 17,12 | 15,55 | 17,09 | 9,47% | 39.775,00 |
| 05.05.2026 | 15,25 | 15,78 | 14,62 | 15,61 | 3,10% | 4.163,00 |
| 04.05.2026 | 15,10 | 15,92 | 14,64 | 15,14 | 1,80% | 45.707,00 |
| 30.04.2026 | 13,66 | 14,92 | 13,49 | 14,87 | 8,56% | 10.120,00 |
| 29.04.2026 | 14,12 | 14,22 | 13,12 | 13,70 | -2,23% | 5.114,00 |
| 28.04.2026 | 14,35 | 14,41 | 13,73 | 14,01 | -2,80% | 6.530,00 |
| 27.04.2026 | 14,26 | 14,45 | 13,75 | 14,41 | 1,71% | 7.341,00 |
| 24.04.2026 | 14,67 | 14,81 | 13,75 | 14,17 | -1,73% | 19.576,00 |
| 23.04.2026 | 15,51 | 15,66 | 14,16 | 14,42 | -8,53% | 7.215,00 |
| 22.04.2026 | 15,97 | 16,36 | 15,31 | 15,77 | 1,21% | 10.901,00 |