9,348€
-6,61%
Echtzeit-Aktienkurs Rigetti Computing
Bid:
Ask:
Aktienkurse zur Rigetti Computing Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 12.11.2026 | 9,86 | 10,01 | 9,37 | 9,40 | -6,11% | - |
| 11.11.2026 | 10,53 | 11,76 | 9,99 | 10,02 | -7,76% | 12.416,00 |
| 10.11.2026 | 11,40 | 11,53 | 10,79 | 10,86 | -6,02% | 4.784,00 |
| 09.11.2026 | 10,35 | 11,78 | 10,16 | 11,55 | 9,68% | 4.031,00 |
| 06.11.2026 | 8,99 | 10,68 | 8,90 | 10,53 | 20,72% | 8.599,00 |
| 05.11.2026 | 9,85 | 9,93 | 8,19 | 8,73 | -12,59% | 11.291,00 |
| 04.11.2026 | 9,76 | 10,25 | 9,62 | 9,98 | 0,84% | 8.691,00 |
| 03.11.2026 | 9,56 | 10,13 | 9,50 | 9,90 | 3,99% | 4.240,00 |
| 02.11.2026 | 10,22 | 10,39 | 9,47 | 9,52 | -5,05% | 1.081,00 |
| 30.10.2026 | 10,45 | 10,45 | 9,69 | 10,03 | -5,81% | 5.650,00 |
| 29.10.2026 | 11,01 | 11,10 | 10,64 | 10,64 | -3,98% | - |
| 28.10.2026 | 11,28 | 11,39 | 10,86 | 11,09 | -0,54% | 4.800,00 |
| 27.10.2026 | 10,21 | 11,19 | 10,14 | 11,15 | 8,81% | 800,00 |
| 26.10.2026 | 10,23 | 10,45 | 9,96 | 10,24 | -0,46% | - |
| 23.10.2026 | 10,28 | 10,42 | 9,99 | 10,29 | 0,42% | 26.850,00 |
| 22.10.2026 | 10,45 | 10,68 | 10,06 | 10,25 | -4,51% | - |
| 21.10.2026 | 10,63 | 10,83 | 10,46 | 10,73 | 3,43% | - |
| 20.10.2026 | 10,36 | 10,68 | 10,07 | 10,38 | -0,41% | 3.600,00 |
| 19.10.2026 | 10,85 | 11,05 | 10,31 | 10,42 | -0,83% | 7.310,00 |
| 16.10.2026 | 11,19 | 11,27 | 10,49 | 10,51 | -6,63% | 11.230,00 |
| 15.10.2026 | 10,30 | 11,30 | 9,91 | 11,25 | 7,51% | 12.463,00 |
| 14.10.2026 | 11,48 | 11,55 | 10,36 | 10,47 | -8,30% | 19.751,00 |
| 13.10.2026 | 11,78 | 11,86 | 11,40 | 11,41 | -3,97% | 7.189,00 |
| 12.10.2026 | 12,59 | 12,65 | 11,87 | 11,88 | -5,17% | 10.662,00 |
| 09.10.2026 | 12,80 | 12,88 | 12,32 | 12,53 | -0,68% | 7.064,00 |
| 08.10.2026 | 13,08 | 13,08 | 12,25 | 12,62 | -3,29% | 2.931,00 |
| 07.10.2026 | 13,54 | 13,54 | 12,92 | 13,05 | -3,19% | 910,00 |
| 06.10.2026 | 13,54 | 14,02 | 13,33 | 13,48 | -0,28% | - |
| 05.10.2026 | 13,71 | 13,78 | 13,24 | 13,52 | -0,16% | 7.480,00 |
| 02.10.2026 | 13,92 | 14,33 | 13,46 | 13,54 | -2,38% | 2.900,00 |
| 01.10.2026 | 14,17 | 14,22 | 13,79 | 13,87 | -0,35% | 1.384,00 |
| 30.09.2026 | 13,92 | 14,54 | 13,79 | 13,92 | 0,14% | 1.755,00 |
| 29.09.2026 | 14,04 | 14,49 | 13,88 | 13,90 | -1,06% | - |
| 28.09.2026 | 14,44 | 14,66 | 13,98 | 14,05 | -3,84% | 14.570,00 |
| 25.09.2026 | 14,49 | 15,17 | 14,30 | 14,61 | 0,79% | 1.770,00 |
| 24.09.2026 | 13,97 | 14,59 | 13,66 | 14,49 | 3,07% | 13.500,00 |
| 23.09.2026 | 15,10 | 15,49 | 14,03 | 14,06 | -2,33% | 86.431,00 |
| 22.09.2026 | 14,27 | 14,46 | 14,04 | 14,40 | -0,19% | 12.839,00 |
| 21.09.2026 | 13,83 | 14,43 | 13,83 | 14,42 | 4,96% | 340,00 |
| 18.09.2026 | 14,01 | 14,30 | 13,16 | 13,74 | -1,26% | 6.900,00 |
| 17.09.2026 | 13,08 | 14,08 | 13,04 | 13,92 | 7,78% | 4.158,00 |
| 16.09.2026 | 13,13 | 13,28 | 12,58 | 12,91 | -1,17% | - |
| 15.09.2026 | 13,20 | 13,45 | 12,98 | 13,07 | -1,10% | - |
| 14.09.2026 | 12,90 | 13,49 | 12,58 | 13,21 | 0,29% | 3.675,00 |
| 11.09.2026 | 13,11 | 13,59 | 13,00 | 13,17 | 0,90% | 6.976,00 |
| 10.09.2026 | 13,17 | 13,27 | 12,80 | 13,06 | -0,37% | 5.145,00 |
| 09.09.2026 | 13,70 | 13,78 | 13,05 | 13,11 | -3,75% | 9.414,00 |
| 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 |