13,122€
-5,92%
Echtzeit-Aktienkurs Rigetti Computing Inc.
Bid:
Ask:
Aktienkurse zur Rigetti Computing Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.09.2026 | 13,69 | 13,78 | 13,06 | 13,18 | -5,47% | - |
| 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% | - |
| 25.06.2026 | 17,65 | 17,95 | 16,36 | 16,58 | -5,29% | - |
| 24.06.2026 | 18,81 | 18,90 | 17,18 | 17,50 | -7,01% | - |
| 23.06.2026 | 18,70 | 19,81 | 17,87 | 18,82 | 1,24% | - |
| 22.06.2026 | 18,42 | 19,27 | 17,86 | 18,59 | 2,37% | - |
| 19.06.2026 | 18,29 | 18,34 | 18,12 | 18,16 | 0,82% | - |
| 18.06.2026 | 18,11 | 18,35 | 17,03 | 18,01 | -0,12% | - |
| 17.06.2026 | 18,18 | 18,37 | 17,66 | 18,04 | -0,78% | - |
| 16.06.2026 | 19,66 | 19,87 | 17,94 | 18,18 | -7,98% | - |
| 15.06.2026 | 19,15 | 20,25 | 18,98 | 19,75 | 5,18% | - |
| 12.06.2026 | 17,90 | 18,96 | 17,56 | 18,78 | 8,55% | - |
| 11.06.2026 | 17,25 | 17,77 | 16,64 | 17,30 | -0,54% | - |
| 10.06.2026 | 16,93 | 17,99 | 16,33 | 17,40 | -2,79% | - |
| 09.06.2026 | 19,37 | 19,54 | 17,89 | 17,89 | -6,65% | - |
| 08.06.2026 | 17,60 | 19,57 | 17,60 | 19,17 | 3,72% | - |
| 05.06.2026 | 20,11 | 20,57 | 18,41 | 18,48 | -12,21% | - |
| 04.06.2026 | 20,56 | 21,19 | 19,39 | 21,05 | -0,78% | - |
| 03.06.2026 | 22,90 | 24,15 | 20,93 | 21,22 | -4,46% | - |
| 02.06.2026 | 21,75 | 23,35 | 21,60 | 22,21 | -0,82% | - |
| 01.06.2026 | 21,70 | 22,41 | 20,74 | 22,39 | 4,38% | - |
| 29.05.2026 | 23,96 | 24,03 | 20,99 | 21,45 | -6,72% | - |
| 28.05.2026 | 20,50 | 23,29 | 20,33 | 22,99 | 11,21% | - |
| 27.05.2026 | 20,91 | 21,31 | 20,30 | 20,68 | -0,46% | - |
| 26.05.2026 | 23,22 | 23,22 | 20,55 | 20,77 | -15,38% | - |
| 25.05.2026 | 24,25 | 24,77 | 24,11 | 24,55 | 7,91% | - |
| 22.05.2026 | 20,67 | 22,83 | 19,16 | 22,75 | 25,44% | - |
| 21.05.2026 | 14,48 | 18,69 | 14,21 | 18,13 | 24,27% | - |
| 20.05.2026 | 13,82 | 14,66 | 13,69 | 14,59 | 7,67% | - |
| 19.05.2026 | 14,15 | 14,43 | 13,34 | 13,55 | -2,94% | - |
| 18.05.2026 | 15,21 | 15,56 | 13,87 | 13,96 | -9,81% | - |
| 15.05.2026 | 16,13 | 16,28 | 15,12 | 15,48 | -5,82% | - |
| 14.05.2026 | 15,78 | 16,57 | 15,26 | 16,44 | 3,79% | - |
| 13.05.2026 | 16,47 | 16,86 | 15,30 | 15,84 | -2,05% | - |
| 12.05.2026 | 17,07 | 18,82 | 16,16 | 16,17 | -6,65% | - |
| 11.05.2026 | 16,05 | 17,42 | 15,58 | 17,32 | 12,59% | - |
| 08.05.2026 | 15,77 | 16,03 | 15,19 | 15,38 | -5,12% | - |
| 07.05.2026 | 16,66 | 16,79 | 16,16 | 16,22 | -0,54% | - |
| 06.05.2026 | 15,70 | 16,68 | 15,63 | 16,30 | 8,02% | - |
| 05.05.2026 | 15,23 | 15,42 | 14,62 | 15,09 | -3,49% | - |
| 04.05.2026 | 15,10 | 15,92 | 14,64 | 15,64 | 8,95% | - |
| 30.04.2026 | 13,66 | 14,46 | 13,49 | 14,35 | 7,23% | - |
| 29.04.2026 | 14,21 | 14,22 | 13,12 | 13,39 | -4,50% | - |
| 28.04.2026 | 14,36 | 14,41 | 13,73 | 14,02 | 1,24% | - |
| 27.04.2026 | 14,25 | 14,27 | 13,77 | 13,85 | -0,85% | - |
| 24.04.2026 | 14,61 | 14,81 | 13,75 | 13,97 | -5,37% | - |
| 23.04.2026 | 15,51 | 15,66 | 14,57 | 14,76 | -8,51% | - |
| 22.04.2026 | 16,09 | 16,36 | 15,75 | 16,13 | 0,73% | - |