9,414€
-6,98%
Echtzeit-Aktienkurs Rigetti Computing
Bid:
Ask:
Aktienkurse zur Rigetti Computing Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 12.11.2026 | 9,88 | 10,01 | 9,41 | 9,46 | -6,57% | 200,00 |
| 11.11.2026 | 10,50 | 11,77 | 10,07 | 10,12 | -6,71% | 1.170,00 |
| 10.11.2026 | 11,40 | 11,53 | 10,79 | 10,85 | -6,26% | 2.760,00 |
| 09.11.2026 | 10,32 | 11,78 | 10,15 | 11,57 | 8,54% | 592,00 |
| 06.11.2026 | 8,99 | 10,68 | 8,95 | 10,66 | 28,71% | 2.097,00 |
| 05.11.2026 | 9,86 | 9,93 | 8,18 | 8,28 | -17,67% | 1.861,00 |
| 04.11.2026 | 9,76 | 10,25 | 9,67 | 10,06 | 2,04% | 212,00 |
| 03.11.2026 | 9,57 | 10,14 | 9,50 | 9,86 | 3,22% | 70,00 |
| 02.11.2026 | 10,20 | 10,39 | 9,47 | 9,55 | -4,66% | 730,00 |
| 30.10.2026 | 10,45 | 10,47 | 9,69 | 10,02 | -5,91% | 407,00 |
| 29.10.2026 | 11,01 | 11,09 | 10,64 | 10,65 | -4,11% | 245,00 |
| 28.10.2026 | 11,28 | 11,38 | 10,86 | 11,11 | -0,35% | 325,00 |
| 27.10.2026 | 10,19 | 11,19 | 10,14 | 11,15 | 8,94% | 150,00 |
| 26.10.2026 | 10,23 | 10,45 | 9,95 | 10,23 | -0,97% | 205,00 |
| 23.10.2026 | 10,25 | 10,42 | 9,99 | 10,33 | 1,98% | 288,00 |
| 22.10.2026 | 10,45 | 10,68 | 10,06 | 10,13 | -5,78% | 300,00 |
| 21.10.2026 | 10,63 | 10,83 | 10,46 | 10,75 | 3,37% | 81,00 |
| 20.10.2026 | 10,36 | 10,68 | 10,07 | 10,40 | -1,23% | 290,00 |
| 19.10.2026 | 10,85 | 11,05 | 10,31 | 10,53 | 0,08% | 1.035,00 |
| 16.10.2026 | 11,19 | 11,27 | 10,49 | 10,52 | -6,12% | 2.600,00 |
| 15.10.2026 | 10,30 | 11,24 | 9,91 | 11,21 | 7,42% | 2.567,00 |
| 14.10.2026 | 11,48 | 11,54 | 10,43 | 10,43 | -8,94% | 1.015,00 |
| 13.10.2026 | 11,78 | 11,86 | 11,40 | 11,46 | -3,67% | 972,00 |
| 12.10.2026 | 12,59 | 12,65 | 11,87 | 11,90 | -5,28% | 181,00 |
| 09.10.2026 | 12,80 | 12,92 | 12,32 | 12,56 | 0,37% | 425,00 |
| 08.10.2026 | 13,08 | 13,08 | 12,25 | 12,51 | -3,69% | 1.071,00 |
| 07.10.2026 | 13,54 | 13,66 | 12,92 | 12,99 | -3,18% | 31,00 |
| 06.10.2026 | 13,54 | 14,02 | 13,42 | 13,42 | -0,03% | 215,00 |
| 05.10.2026 | 13,71 | 13,78 | 13,24 | 13,42 | -0,37% | 768,00 |
| 02.10.2026 | 13,92 | 14,33 | 13,46 | 13,47 | -2,95% | 1.677,00 |
| 01.10.2026 | 14,18 | 14,22 | 13,79 | 13,88 | -0,09% | - |
| 30.09.2026 | 13,92 | 14,54 | 13,79 | 13,89 | -0,67% | 200,00 |
| 29.09.2026 | 14,04 | 14,49 | 13,92 | 13,99 | -1,57% | 151,00 |
| 28.09.2026 | 14,44 | 14,66 | 14,14 | 14,21 | -3,56% | 406,00 |
| 25.09.2026 | 14,54 | 15,17 | 14,31 | 14,73 | 1,74% | 170,00 |
| 24.09.2026 | 13,95 | 14,59 | 13,66 | 14,48 | 1,94% | 618,00 |
| 23.09.2026 | 15,08 | 15,51 | 14,11 | 14,21 | -1,03% | 613,00 |
| 22.09.2026 | 14,27 | 14,46 | 14,04 | 14,35 | -0,49% | 55,00 |
| 21.09.2026 | 13,83 | 14,43 | 13,83 | 14,43 | 6,80% | 1.037,00 |
| 18.09.2026 | 14,01 | 14,30 | 13,16 | 13,51 | -3,06% | 1.210,00 |
| 17.09.2026 | 13,08 | 14,08 | 13,08 | 13,93 | 10,44% | 3.829,00 |
| 16.09.2026 | 13,13 | 13,28 | 12,62 | 12,62 | -3,61% | 71,00 |
| 15.09.2026 | 13,18 | 13,46 | 12,99 | 13,09 | -0,92% | - |
| 14.09.2026 | 12,90 | 13,48 | 12,59 | 13,21 | -0,08% | 204,00 |
| 11.09.2026 | 13,11 | 13,58 | 13,00 | 13,22 | 1,55% | 3.208,00 |
| 10.09.2026 | 13,17 | 13,27 | 12,80 | 13,02 | -2,49% | 2.244,00 |
| 09.09.2026 | 13,70 | 13,78 | 13,05 | 13,35 | -0,54% | 333,00 |
| 08.09.2026 | 13,32 | 14,61 | 13,03 | 13,42 | 0,58% | 2.233,00 |
| 07.09.2026 | 13,24 | 13,45 | 13,13 | 13,35 | 2,88% | 1.349,00 |
| 04.09.2026 | 13,14 | 13,39 | 12,93 | 12,97 | -0,43% | 3.951,00 |
| 03.09.2026 | 12,84 | 13,18 | 12,72 | 13,03 | 0,98% | 50,00 |
| 02.09.2026 | 12,88 | 12,99 | 12,60 | 12,90 | -0,31% | 2.643,00 |
| 01.09.2026 | 13,51 | 13,56 | 12,79 | 12,94 | -3,79% | 1.652,00 |
| 31.08.2026 | 13,51 | 13,70 | 13,28 | 13,45 | 0,64% | 582,00 |
| 28.08.2026 | 14,09 | 14,10 | 13,34 | 13,37 | -5,22% | 948,00 |
| 27.08.2026 | 13,90 | 14,30 | 13,75 | 14,10 | 2,52% | 425,00 |
| 26.08.2026 | 14,53 | 14,65 | 13,67 | 13,75 | -4,58% | 1.021,00 |
| 25.08.2026 | 14,23 | 14,77 | 14,01 | 14,41 | 2,46% | 1.072,00 |
| 24.08.2026 | 15,04 | 15,11 | 13,99 | 14,07 | -8,38% | 240,00 |
| 21.08.2026 | 13,77 | 15,46 | 13,72 | 15,35 | 12,79% | 4.167,00 |
| 20.08.2026 | 14,75 | 14,86 | 13,43 | 13,61 | -6,41% | 726,00 |
| 19.08.2026 | 15,14 | 15,36 | 14,29 | 14,55 | -5,13% | 1.209,00 |
| 18.08.2026 | 15,82 | 16,07 | 15,17 | 15,33 | -4,75% | 585,00 |
| 17.08.2026 | 16,43 | 16,52 | 15,72 | 16,10 | -1,31% | 368,00 |
| 14.08.2026 | 16,16 | 16,61 | 15,84 | 16,31 | 1,02% | 632,00 |
| 13.08.2026 | 16,06 | 16,77 | 15,77 | 16,15 | 1,24% | 588,00 |
| 12.08.2026 | 15,74 | 16,15 | 15,36 | 15,95 | 2,07% | 1.194,00 |
| 11.08.2026 | 15,38 | 15,80 | 15,15 | 15,62 | 2,37% | 210,00 |
| 10.08.2026 | 15,52 | 15,82 | 15,15 | 15,26 | 0,03% | 410,00 |
| 07.08.2026 | 13,86 | 15,43 | 13,76 | 15,26 | 6,54% | 7.080,00 |
| 06.08.2026 | 14,58 | 15,09 | 13,93 | 14,32 | -2,08% | 647,00 |
| 05.08.2026 | 15,29 | 15,42 | 14,44 | 14,63 | -3,33% | 6.730,00 |
| 04.08.2026 | 14,12 | 15,37 | 14,09 | 15,13 | 7,96% | 577,00 |
| 03.08.2026 | 13,23 | 14,16 | 12,77 | 14,01 | 7,09% | 233,00 |
| 31.07.2026 | 13,16 | 13,60 | 12,83 | 13,09 | 1,03% | 612,00 |
| 30.07.2026 | 11,66 | 13,00 | 11,60 | 12,95 | 12,14% | 590,00 |
| 29.07.2026 | 12,61 | 12,90 | 11,52 | 11,55 | -9,69% | 701,00 |
| 28.07.2026 | 13,40 | 13,60 | 12,37 | 12,79 | -4,14% | 196,00 |
| 27.07.2026 | 12,90 | 14,16 | 12,77 | 13,34 | 5,70% | 2.066,00 |
| 24.07.2026 | 13,10 | 13,18 | 12,44 | 12,62 | -4,10% | 595,00 |
| 23.07.2026 | 13,40 | 13,70 | 12,79 | 13,16 | -1,35% | 11,00 |
| 22.07.2026 | 13,35 | 13,63 | 13,12 | 13,34 | -0,40% | 905,00 |
| 21.07.2026 | 12,68 | 13,49 | 12,68 | 13,40 | 6,62% | 406,00 |
| 20.07.2026 | 12,43 | 12,86 | 12,36 | 12,56 | 1,93% | 482,00 |
| 17.07.2026 | 12,10 | 12,75 | 11,74 | 12,33 | 1,11% | 3.249,00 |
| 16.07.2026 | 13,42 | 13,43 | 12,19 | 12,19 | -7,70% | 1.264,00 |
| 15.07.2026 | 14,31 | 14,37 | 13,04 | 13,21 | -6,47% | 2.260,00 |
| 14.07.2026 | 13,65 | 14,22 | 13,48 | 14,12 | 5,24% | 762,00 |
| 13.07.2026 | 14,23 | 14,37 | 13,31 | 13,42 | -7,25% | 437,00 |
| 10.07.2026 | 14,81 | 15,13 | 14,33 | 14,47 | -3,47% | 87,00 |
| 09.07.2026 | 14,91 | 15,16 | 14,61 | 14,99 | 1,81% | 2.536,00 |
| 08.07.2026 | 14,47 | 14,94 | 13,77 | 14,72 | 1,45% | 1.610,00 |
| 07.07.2026 | 15,68 | 15,76 | 14,21 | 14,51 | -8,47% | 726,00 |
| 06.07.2026 | 15,99 | 16,39 | 15,59 | 15,85 | -0,80% | 807,00 |
| 03.07.2026 | 16,14 | 16,25 | 15,71 | 15,98 | 2,79% | 1.848,00 |
| 02.07.2026 | 16,40 | 17,18 | 15,36 | 15,55 | -5,92% | 10.511,00 |
| 01.07.2026 | 16,78 | 17,30 | 16,42 | 16,53 | -3,07% | 1.032,00 |
| 30.06.2026 | 17,20 | 17,26 | 16,48 | 17,05 | 0,76% | 611,00 |
| 29.06.2026 | 16,25 | 17,36 | 15,98 | 16,92 | 6,36% | 1.773,00 |
| 26.06.2026 | 15,99 | 16,61 | 15,52 | 15,91 | -2,15% | 679,00 |