9,416€
-6,73%
Echtzeit-Aktienkurs Rigetti Computing
Bid:
Ask:
Aktienkurse zur Rigetti Computing Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 12.11.2026 | 9,84 | 10,01 | 9,31 | 9,43 | -6,62% | 14.503,00 |
| 11.11.2026 | 10,55 | 11,78 | 9,99 | 10,10 | 0,58% | 35.684,00 |
| 10.11.2026 | 11,40 | 11,53 | 9,81 | 10,04 | -13,02% | 19.042,00 |
| 09.11.2026 | 10,24 | 11,78 | 10,12 | 11,54 | 10,20% | 22.941,00 |
| 06.11.2026 | 8,96 | 10,68 | 8,87 | 10,47 | 20,09% | 41.728,00 |
| 05.11.2026 | 9,82 | 9,93 | 8,19 | 8,72 | -13,23% | 23.315,00 |
| 04.11.2026 | 9,72 | 10,26 | 9,62 | 10,05 | 0,67% | 6.315,00 |
| 03.11.2026 | 9,52 | 10,14 | 9,48 | 9,98 | 3,75% | 12.616,00 |
| 02.11.2026 | 10,23 | 10,40 | 9,47 | 9,62 | -4,27% | 6.986,00 |
| 30.10.2026 | 10,43 | 10,45 | 9,69 | 10,05 | -5,30% | 18.331,00 |
| 29.10.2026 | 10,97 | 11,10 | 10,61 | 10,61 | -3,88% | 8.897,00 |
| 28.10.2026 | 11,32 | 11,38 | 10,86 | 11,04 | -1,09% | 9.274,00 |
| 27.10.2026 | 10,16 | 11,19 | 10,13 | 11,16 | 8,83% | 8.638,00 |
| 26.10.2026 | 10,19 | 10,45 | 9,95 | 10,26 | -0,31% | 3.793,00 |
| 23.10.2026 | 10,25 | 10,42 | 9,99 | 10,29 | 1,26% | 12.627,00 |
| 22.10.2026 | 10,38 | 10,69 | 10,06 | 10,16 | -5,52% | 4.155,00 |
| 21.10.2026 | 10,59 | 10,83 | 10,45 | 10,75 | 2,54% | 7.868,00 |
| 20.10.2026 | 10,29 | 10,68 | 10,07 | 10,49 | 0,96% | 5.044,00 |
| 19.10.2026 | 10,86 | 11,05 | 10,31 | 10,39 | -1,78% | 10.313,00 |
| 16.10.2026 | 11,30 | 11,30 | 10,49 | 10,58 | -5,74% | 15.162,00 |
| 15.10.2026 | 11,13 | 11,30 | 11,12 | 11,22 | 7,10% | 805,00 |
| 14.10.2026 | 11,46 | 11,53 | 10,36 | 10,48 | -8,51% | 23.662,00 |
| 13.10.2026 | 11,76 | 11,86 | 11,39 | 11,45 | -3,72% | 14.546,00 |
| 12.10.2026 | 12,58 | 12,66 | 11,87 | 11,89 | -5,03% | 12.915,00 |
| 09.10.2026 | 12,77 | 12,91 | 12,32 | 12,52 | -0,81% | 17.536,00 |
| 08.10.2026 | 13,06 | 13,06 | 12,25 | 12,62 | -3,26% | 16.410,00 |
| 07.10.2026 | 13,47 | 13,61 | 12,92 | 13,05 | -3,29% | 15.540,00 |
| 06.10.2026 | 13,55 | 14,02 | 13,32 | 13,49 | -0,27% | 15.420,00 |
| 05.10.2026 | 13,70 | 13,79 | 13,23 | 13,53 | -0,63% | 7.767,00 |
| 02.10.2026 | 13,96 | 14,33 | 13,46 | 13,62 | -1,97% | 11.207,00 |
| 01.10.2026 | 14,18 | 14,23 | 13,78 | 13,89 | -0,30% | 9.420,00 |
| 30.09.2026 | 13,91 | 14,55 | 13,79 | 13,93 | 0,07% | 14.210,00 |
| 29.09.2026 | 13,98 | 14,49 | 13,88 | 13,92 | -1,16% | 11.733,00 |
| 28.09.2026 | 14,32 | 14,67 | 13,98 | 14,09 | -3,82% | 6.861,00 |
| 25.09.2026 | 14,58 | 15,17 | 14,30 | 14,65 | 1,36% | 12.755,00 |
| 24.09.2026 | 13,96 | 14,59 | 13,66 | 14,45 | 2,72% | 15.373,00 |
| 23.09.2026 | 15,14 | 15,53 | 14,03 | 14,07 | -5,62% | 24.630,00 |
| 22.09.2026 | 14,34 | 15,05 | 14,03 | 14,90 | 3,46% | 15.249,00 |
| 21.09.2026 | 13,95 | 14,43 | 13,95 | 14,41 | 5,05% | 9.754,00 |
| 18.09.2026 | 14,01 | 14,30 | 13,16 | 13,71 | -1,56% | 13.151,00 |
| 17.09.2026 | 13,02 | 14,08 | 13,01 | 13,93 | 7,73% | 18.114,00 |
| 16.09.2026 | 13,14 | 13,28 | 12,57 | 12,93 | -1,15% | 10.405,00 |
| 15.09.2026 | 13,15 | 13,45 | 12,98 | 13,08 | -1,22% | 4.222,00 |
| 14.09.2026 | 12,86 | 13,49 | 12,58 | 13,24 | 0,39% | 30.067,00 |
| 11.09.2026 | 13,16 | 13,60 | 13,00 | 13,19 | 0,89% | 12.572,00 |
| 10.09.2026 | 13,17 | 13,27 | 12,79 | 13,08 | -0,65% | 34.616,00 |
| 09.09.2026 | 13,69 | 13,78 | 12,99 | 13,16 | -3,66% | 33.561,00 |
| 08.09.2026 | 13,21 | 14,67 | 13,03 | 13,66 | 2,83% | 58.275,00 |
| 07.09.2026 | 13,30 | 13,50 | 13,19 | 13,29 | 1,36% | 14.484,00 |
| 04.09.2026 | 13,21 | 13,40 | 12,93 | 13,11 | 0,29% | 59.874,00 |
| 03.09.2026 | 12,83 | 13,18 | 12,72 | 13,07 | 1,68% | 10.041,00 |
| 02.09.2026 | 12,89 | 12,99 | 12,60 | 12,85 | -0,65% | 6.161,00 |
| 01.09.2026 | 13,53 | 13,56 | 12,78 | 12,94 | -3,94% | 8.655,00 |
| 31.08.2026 | 13,47 | 13,71 | 13,28 | 13,47 | -0,62% | 5.932,00 |
| 28.08.2026 | 14,03 | 14,12 | 13,34 | 13,55 | -3,87% | 8.911,00 |
| 27.08.2026 | 13,85 | 14,31 | 13,74 | 14,10 | 2,46% | 10.156,00 |
| 26.08.2026 | 14,54 | 14,58 | 13,66 | 13,76 | -5,30% | 7.606,00 |
| 25.08.2026 | 14,28 | 14,77 | 14,01 | 14,53 | 2,99% | 10.756,00 |
| 24.08.2026 | 14,99 | 15,11 | 13,99 | 14,11 | -7,73% | 8.950,00 |
| 21.08.2026 | 13,78 | 15,46 | 13,78 | 15,29 | 11,14% | 30.442,00 |
| 20.08.2026 | 14,68 | 14,78 | 13,42 | 13,76 | -6,40% | 14.514,00 |