18,235€
-1,89%
Echtzeit-Aktienkurs Rigetti Computing Inc.
Bid:
Ask:
Aktienkurse zur Rigetti Computing Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 19.06.2026 | 18,15 | 18,29 | 18,10 | 18,29 | -1,92% | - |
| 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 |
| 21.04.2026 | 16,62 | 16,94 | 15,50 | 15,58 | -6,16% | 7.933,00 |
| 20.04.2026 | 16,16 | 16,88 | 15,95 | 16,60 | -1,67% | 6.406,00 |
| 17.04.2026 | 16,00 | 17,01 | 16,00 | 16,88 | 2,14% | 19.481,00 |
| 16.04.2026 | 16,69 | 17,90 | 15,42 | 16,53 | 3,29% | 12.298,00 |
| 15.04.2026 | 14,55 | 16,54 | 14,48 | 16,00 | 12,29% | 17.651,00 |
| 14.04.2026 | 12,85 | 14,73 | 12,85 | 14,25 | 10,70% | 12.085,00 |
| 13.04.2026 | 12,37 | 12,97 | 12,13 | 12,87 | 3,23% | 6.000,00 |
| 10.04.2026 | 12,24 | 12,83 | 12,20 | 12,47 | 2,10% | 40.120,00 |
| 09.04.2026 | 12,29 | 12,54 | 12,03 | 12,21 | -2,18% | 2.870,00 |
| 08.04.2026 | 12,85 | 13,15 | 12,10 | 12,49 | 4,18% | 11.205,00 |
| 07.04.2026 | 12,13 | 12,30 | 11,50 | 11,99 | -1,96% | 1.760,00 |
| 02.04.2026 | 11,25 | 12,25 | 11,13 | 12,23 | 4,71% | 13.800,00 |
| 01.04.2026 | 12,30 | 12,48 | 11,63 | 11,68 | -4,11% | 1.325,00 |
| 31.03.2026 | 11,30 | 12,25 | 11,25 | 12,18 | 7,98% | 1.566,00 |
| 30.03.2026 | 11,65 | 11,83 | 10,98 | 11,28 | -3,01% | 2.856,00 |
| 27.03.2026 | 12,68 | 12,68 | 11,48 | 11,63 | -7,74% | 29.000,00 |
| 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 |