9,347€
-9,46%
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 | 9,41 | 9,72 | -5,81% | - |
| 11.11.2026 | 10,50 | 11,76 | 10,24 | 10,32 | -8,11% | - |
| 10.11.2026 | 11,38 | 11,53 | 10,93 | 11,24 | -1,02% | - |
| 09.11.2026 | 10,18 | 11,42 | 10,16 | 11,35 | 15,79% | - |
| 06.11.2026 | 8,99 | 9,85 | 8,97 | 9,80 | 15,95% | - |
| 05.11.2026 | 9,86 | 9,93 | 8,19 | 8,46 | -14,24% | - |
| 04.11.2026 | 9,76 | 10,25 | 9,62 | 9,86 | -0,60% | - |
| 03.11.2026 | 9,57 | 10,13 | 9,50 | 9,92 | -2,88% | - |
| 02.11.2026 | 10,19 | 10,39 | 9,96 | 10,21 | 3,26% | - |
| 30.10.2026 | 10,36 | 10,45 | 9,86 | 9,89 | -10,26% | - |
| 29.10.2026 | 10,99 | 11,10 | 10,77 | 11,02 | 0,80% | - |
| 28.10.2026 | 11,29 | 11,39 | 10,90 | 10,93 | -1,18% | - |
| 27.10.2026 | 10,20 | 11,07 | 10,14 | 11,07 | 6,88% | - |
| 26.10.2026 | 10,24 | 10,45 | 9,96 | 10,35 | 1,83% | - |
| 23.10.2026 | 10,30 | 10,42 | 9,99 | 10,17 | -0,45% | - |
| 22.10.2026 | 10,46 | 10,68 | 10,20 | 10,21 | -3,81% | - |
| 21.10.2026 | 10,50 | 10,73 | 10,46 | 10,62 | 0,50% | - |
| 20.10.2026 | 10,36 | 10,68 | 10,07 | 10,57 | -0,40% | - |
| 19.10.2026 | 10,85 | 11,05 | 10,31 | 10,61 | -1,47% | - |
| 16.10.2026 | 11,18 | 11,27 | 10,75 | 10,77 | 0,20% | - |
| 15.10.2026 | 10,27 | 10,80 | 9,91 | 10,74 | -0,27% | - |
| 14.10.2026 | 11,49 | 11,55 | 10,74 | 10,77 | -6,05% | - |
| 13.10.2026 | 11,78 | 11,86 | 11,40 | 11,47 | -4,21% | - |
| 12.10.2026 | 12,59 | 12,65 | 11,92 | 11,97 | -3,51% | - |
| 09.10.2026 | 12,82 | 12,88 | 12,35 | 12,41 | -1,36% | - |
| 08.10.2026 | 13,00 | 13,03 | 12,56 | 12,58 | -3,02% | - |
| 07.10.2026 | 13,54 | 13,54 | 12,94 | 12,97 | -4,30% | - |
| 06.10.2026 | 13,55 | 14,02 | 13,46 | 13,55 | 2,03% | - |
| 05.10.2026 | 13,71 | 13,78 | 13,24 | 13,28 | -4,43% | - |
| 02.10.2026 | 13,91 | 14,33 | 13,89 | 13,90 | -0,14% | - |
| 01.10.2026 | 14,14 | 14,16 | 13,79 | 13,92 | -1,81% | - |
| 30.09.2026 | 13,91 | 14,54 | 13,79 | 14,17 | 0,83% | - |
| 29.09.2026 | 14,10 | 14,49 | 13,93 | 14,06 | -0,80% | - |
| 28.09.2026 | 14,43 | 14,66 | 14,14 | 14,17 | -5,81% | - |
| 25.09.2026 | 14,48 | 15,06 | 14,30 | 15,05 | 6,74% | - |
| 24.09.2026 | 13,96 | 14,21 | 13,66 | 14,10 | -2,27% | - |
| 23.09.2026 | 15,11 | 15,49 | 14,09 | 14,42 | 0,68% | - |
| 22.09.2026 | 14,33 | 14,46 | 14,04 | 14,33 | 0,99% | - |
| 21.09.2026 | 13,97 | 14,42 | 13,85 | 14,18 | 6,97% | - |
| 18.09.2026 | 14,08 | 14,30 | 13,21 | 13,26 | -3,30% | - |
| 17.09.2026 | 13,10 | 13,92 | 13,08 | 13,71 | 5,53% | - |
| 16.09.2026 | 13,15 | 13,28 | 12,96 | 12,99 | -0,37% | - |
| 15.09.2026 | 13,20 | 13,45 | 12,98 | 13,04 | -2,24% | - |
| 14.09.2026 | 12,90 | 13,45 | 12,58 | 13,34 | -1,22% | - |
| 11.09.2026 | 13,12 | 13,56 | 13,00 | 13,51 | 2,96% | - |
| 10.09.2026 | 13,17 | 13,26 | 12,80 | 13,12 | 0,29% | - |
| 09.09.2026 | 13,69 | 13,78 | 13,05 | 13,08 | -6,22% | - |
| 08.09.2026 | 13,30 | 14,55 | 13,03 | 13,95 | 5,65% | - |
| 07.09.2026 | 13,28 | 13,45 | 13,20 | 13,20 | 0,63% | - |
| 04.09.2026 | 13,12 | 13,40 | 12,99 | 13,12 | 0,29% | - |
| 03.09.2026 | 12,83 | 13,17 | 12,72 | 13,08 | 1,86% | - |
| 02.09.2026 | 12,89 | 12,95 | 12,61 | 12,84 | -0,10% | - |
| 01.09.2026 | 13,49 | 13,56 | 12,80 | 12,86 | -4,56% | - |
| 31.08.2026 | 13,53 | 13,70 | 13,28 | 13,47 | -1,84% | - |
| 28.08.2026 | 14,10 | 14,11 | 13,48 | 13,72 | -3,48% | - |
| 27.08.2026 | 13,95 | 14,30 | 13,75 | 14,22 | 2,45% | - |
| 26.08.2026 | 14,53 | 14,57 | 13,82 | 13,88 | -5,04% | - |
| 25.08.2026 | 14,24 | 14,67 | 14,01 | 14,61 | 1,13% | - |
| 24.08.2026 | 15,02 | 15,10 | 14,34 | 14,45 | -2,43% | - |
| 21.08.2026 | 13,84 | 14,91 | 13,81 | 14,81 | 9,33% | - |
| 20.08.2026 | 14,68 | 14,78 | 13,51 | 13,55 | -8,95% | - |
| 19.08.2026 | 15,14 | 15,36 | 14,37 | 14,88 | -3,45% | - |
| 18.08.2026 | 15,86 | 16,08 | 15,17 | 15,41 | -5,16% | - |
| 17.08.2026 | 16,45 | 16,58 | 15,74 | 16,25 | -0,07% | - |
| 14.08.2026 | 16,15 | 16,63 | 15,84 | 16,26 | 0,90% | - |
| 13.08.2026 | 16,03 | 16,77 | 15,77 | 16,11 | 4,21% | - |
| 12.08.2026 | 15,83 | 16,15 | 15,44 | 15,46 | -1,09% | - |
| 11.08.2026 | 15,33 | 15,80 | 15,15 | 15,63 | 1,37% | - |
| 10.08.2026 | 15,53 | 15,82 | 15,15 | 15,42 | 4,27% | - |
| 07.08.2026 | 13,92 | 15,06 | 13,92 | 14,79 | 0,67% | - |
| 06.08.2026 | 14,49 | 15,09 | 13,93 | 14,69 | -0,18% | - |
| 05.08.2026 | 15,28 | 15,42 | 14,52 | 14,72 | -0,22% | - |
| 04.08.2026 | 14,12 | 15,00 | 14,11 | 14,75 | 6,15% | - |
| 03.08.2026 | 13,20 | 14,15 | 12,77 | 13,90 | 7,40% | - |
| 31.07.2026 | 13,11 | 13,60 | 12,88 | 12,94 | 4,15% | - |
| 30.07.2026 | 11,65 | 12,64 | 11,58 | 12,42 | 3,38% | - |
| 29.07.2026 | 12,65 | 12,90 | 11,95 | 12,02 | -6,95% | - |
| 28.07.2026 | 13,42 | 13,60 | 12,36 | 12,91 | -3,52% | - |
| 27.07.2026 | 12,85 | 14,16 | 12,79 | 13,39 | 3,45% | - |
| 24.07.2026 | 13,09 | 13,18 | 12,46 | 12,94 | 0,05% | - |
| 23.07.2026 | 13,43 | 13,71 | 12,79 | 12,93 | -4,65% | - |
| 22.07.2026 | 13,35 | 13,62 | 13,12 | 13,56 | 1,89% | - |
| 21.07.2026 | 12,75 | 13,44 | 12,75 | 13,31 | 7,17% | - |
| 20.07.2026 | 12,44 | 12,85 | 12,36 | 12,42 | 2,17% | - |
| 17.07.2026 | 12,05 | 12,35 | 11,74 | 12,16 | -4,03% | - |
| 16.07.2026 | 13,33 | 13,33 | 12,57 | 12,67 | -4,99% | - |
| 15.07.2026 | 14,37 | 14,37 | 13,31 | 13,33 | -3,62% | - |
| 14.07.2026 | 13,65 | 14,04 | 13,48 | 13,83 | 0,02% | - |
| 13.07.2026 | 14,23 | 14,37 | 13,55 | 13,83 | -5,47% | - |
| 10.07.2026 | 14,79 | 15,14 | 14,33 | 14,63 | -2,29% | - |
| 09.07.2026 | 14,90 | 15,15 | 14,61 | 14,97 | 3,81% | - |
| 08.07.2026 | 14,48 | 14,94 | 13,77 | 14,42 | -0,24% | - |
| 07.07.2026 | 15,69 | 15,76 | 14,22 | 14,46 | -10,77% | - |
| 06.07.2026 | 15,99 | 16,39 | 15,58 | 16,20 | 0,82% | - |
| 03.07.2026 | 16,15 | 16,25 | 15,71 | 16,07 | 1,11% | - |
| 02.07.2026 | 16,14 | 17,17 | 15,79 | 15,89 | -6,88% | - |
| 01.07.2026 | 16,77 | 17,30 | 16,51 | 17,07 | 2,04% | - |
| 30.06.2026 | 16,99 | 17,25 | 16,49 | 16,72 | 3,06% | - |
| 29.06.2026 | 16,25 | 17,36 | 15,98 | 16,23 | -0,44% | - |
| 26.06.2026 | 16,06 | 16,47 | 15,54 | 16,30 | -1,68% | - |