18,200$
-9,41%
Echtzeit-Aktienkurs Rigetti Computing Inc.
Bid:
Ask:
Aktienkurse zur Rigetti Computing Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 07.05.2026 | 19,28 | 19,64 | 18,07 | 18,34 | -8,71% | 25.009.180,00 |
| 06.05.2026 | 18,71 | 20,12 | 18,49 | 20,09 | 9,96% | 35.257.904,00 |
| 05.05.2026 | 17,89 | 18,47 | 17,08 | 18,27 | 3,22% | 24.574.724,00 |
| 04.05.2026 | 17,51 | 18,65 | 17,33 | 17,70 | 1,14% | 27.828.806,00 |
| 01.05.2026 | 17,16 | 17,64 | 16,81 | 17,50 | 0,29% | 16.601.527,00 |
| 30.04.2026 | 16,12 | 17,51 | 16,06 | 17,45 | 8,52% | 25.523.281,00 |
| 29.04.2026 | 16,23 | 16,25 | 15,30 | 16,08 | -1,89% | 21.490.045,00 |
| 28.04.2026 | 16,47 | 16,63 | 16,05 | 16,39 | -3,08% | 17.554.320,00 |
| 27.04.2026 | 16,25 | 16,95 | 16,11 | 16,91 | 1,81% | 18.203.483,00 |
| 24.04.2026 | 17,13 | 17,15 | 16,10 | 16,61 | -1,48% | 19.593.917,00 |
| 23.04.2026 | 18,01 | 18,27 | 16,50 | 16,86 | -8,27% | 27.598.803,00 |
| 22.04.2026 | 18,79 | 19,23 | 17,92 | 18,38 | 0,71% | 34.076.010,00 |
| 21.04.2026 | 19,66 | 19,88 | 18,16 | 18,25 | -7,08% | 35.941.979,00 |
| 20.04.2026 | 19,26 | 19,89 | 18,79 | 19,64 | -0,86% | 37.783.111,00 |
| 17.04.2026 | 19,91 | 20,17 | 19,15 | 19,81 | 1,85% | 40.352.814,00 |
| 16.04.2026 | 19,55 | 20,09 | 18,12 | 19,45 | 1,78% | 62.582.267,00 |
| 15.04.2026 | 17,88 | 19,51 | 17,18 | 19,11 | 13,28% | 77.175.299,00 |
| 14.04.2026 | 15,72 | 17,39 | 15,71 | 16,87 | 11,50% | 56.976.108,00 |
| 13.04.2026 | 14,42 | 15,24 | 14,17 | 15,13 | 3,07% | 16.907.480,00 |
| 10.04.2026 | 14,42 | 15,05 | 14,31 | 14,68 | 2,59% | 17.339.887,00 |
| 09.04.2026 | 14,33 | 14,69 | 14,03 | 14,31 | -1,51% | 20.875.938,00 |
| 08.04.2026 | 15,14 | 15,41 | 14,14 | 14,53 | 4,99% | 24.859.081,00 |
| 07.04.2026 | 14,09 | 14,13 | 13,29 | 13,84 | -2,54% | 20.967.016,00 |
| 06.04.2026 | 14,06 | 14,56 | 13,86 | 14,20 | 0,07% | 16.002.435,00 |
| 02.04.2026 | 12,89 | 14,25 | 12,81 | 14,19 | 5,11% | 25.642.875,00 |
| 01.04.2026 | 14,30 | 14,52 | 13,44 | 13,50 | -3,85% | 22.742.169,00 |
| 31.03.2026 | 13,23 | 14,15 | 13,06 | 14,04 | 8,84% | 26.695.977,00 |
| 30.03.2026 | 13,40 | 13,57 | 12,53 | 12,90 | -3,15% | 26.504.644,00 |
| 27.03.2026 | 14,25 | 14,34 | 13,21 | 13,32 | -7,56% | 26.114.652,00 |
| 26.03.2026 | 14,77 | 14,90 | 14,24 | 14,41 | -4,82% | 20.765.671,00 |
| 25.03.2026 | 16,00 | 16,30 | 14,78 | 15,14 | -2,95% | 27.814.346,00 |
| 24.03.2026 | 15,48 | 16,09 | 15,07 | 15,60 | -1,76% | 23.549.975,00 |
| 23.03.2026 | 15,07 | 15,89 | 14,96 | 15,88 | 6,72% | 25.794.421,00 |
| 20.03.2026 | 15,11 | 15,23 | 14,37 | 14,88 | -3,44% | 24.794.814,00 |
| 19.03.2026 | 15,19 | 15,60 | 14,73 | 15,41 | -1,66% | 23.808.212,00 |
| 18.03.2026 | 15,96 | 16,21 | 15,61 | 15,67 | -3,39% | 25.721.644,00 |
| 17.03.2026 | 16,17 | 16,48 | 15,75 | 16,22 | 0,50% | 21.122.562,00 |
| 16.03.2026 | 16,54 | 17,00 | 15,57 | 16,14 | -0,19% | 28.842.580,00 |
| 13.03.2026 | 16,43 | 17,25 | 15,90 | 16,17 | 0,62% | 26.888.626,00 |
| 12.03.2026 | 16,64 | 16,73 | 15,84 | 16,07 | -5,14% | 24.804.281,00 |
| 11.03.2026 | 16,99 | 17,48 | 16,58 | 16,94 | -0,29% | 23.368.585,00 |
| 10.03.2026 | 17,52 | 17,93 | 16,96 | 16,99 | -3,47% | 23.804.647,00 |
| 09.03.2026 | 16,57 | 17,69 | 16,12 | 17,60 | 3,47% | 25.930.713,00 |
| 06.03.2026 | 16,62 | 17,55 | 16,54 | 17,01 | 0,24% | 26.585.513,00 |
| 05.03.2026 | 16,99 | 17,03 | 15,94 | 16,97 | -4,45% | 41.667.560,00 |
| 04.03.2026 | 17,04 | 17,96 | 16,88 | 17,76 | 4,72% | 25.905.410,00 |
| 03.03.2026 | 16,94 | 17,61 | 16,24 | 16,96 | -4,13% | 28.937.920,00 |
| 02.03.2026 | 16,69 | 17,78 | 16,66 | 17,69 | 1,55% | 19.214.537,00 |
| 27.02.2026 | 18,12 | 18,17 | 16,63 | 17,42 | -6,55% | 26.133.166,00 |
| 26.02.2026 | 18,30 | 19,21 | 18,07 | 18,64 | 5,73% | 53.502.413,00 |
| 25.02.2026 | 16,79 | 17,79 | 16,48 | 17,63 | 6,98% | 31.111.716,00 |
| 24.02.2026 | 15,92 | 16,73 | 15,66 | 16,48 | 2,87% | 24.546.514,00 |
| 23.02.2026 | 15,49 | 16,32 | 15,33 | 16,02 | 0,63% | 21.204.341,00 |
| 20.02.2026 | 16,30 | 16,55 | 15,50 | 15,92 | -4,10% | 28.409.257,00 |
| 19.02.2026 | 15,88 | 16,74 | 15,64 | 16,60 | 2,60% | 28.121.870,00 |
| 18.02.2026 | 15,56 | 16,69 | 15,26 | 16,18 | 3,78% | 28.856.721,00 |
| 17.02.2026 | 15,54 | 16,37 | 15,16 | 15,59 | -3,11% | 29.060.104,00 |
| 13.02.2026 | 15,50 | 16,24 | 14,84 | 16,09 | 7,34% | 28.503.276,00 |
| 12.02.2026 | 16,07 | 16,09 | 14,79 | 14,99 | -8,76% | 35.116.456,00 |
| 11.02.2026 | 17,04 | 17,09 | 15,75 | 16,43 | -3,18% | 32.726.605,00 |
| 10.02.2026 | 17,22 | 17,75 | 16,79 | 16,97 | -3,52% | 23.727.959,00 |
| 09.02.2026 | 17,14 | 17,97 | 16,79 | 17,59 | -0,68% | 24.971.401,00 |
| 06.02.2026 | 15,48 | 17,74 | 15,34 | 17,71 | 18,26% | 37.179.227,00 |
| 05.02.2026 | 16,52 | 16,65 | 14,83 | 14,98 | -12,89% | 36.616.028,00 |
| 04.02.2026 | 17,94 | 18,09 | 16,24 | 17,19 | -5,60% | 35.971.725,00 |
| 03.02.2026 | 18,24 | 18,30 | 17,14 | 18,21 | 2,82% | 30.609.026,00 |
| 02.02.2026 | 18,37 | 18,38 | 17,23 | 17,71 | -2,53% | 25.196.707,00 |
| 30.01.2026 | 19,64 | 19,64 | 17,63 | 18,17 | -8,46% | 34.008.934,00 |
| 29.01.2026 | 21,49 | 21,58 | 19,27 | 19,85 | -9,81% | 33.989.261,00 |
| 28.01.2026 | 22,34 | 22,52 | 21,66 | 22,01 | -1,34% | 25.838.340,00 |
| 27.01.2026 | 22,15 | 22,58 | 21,40 | 22,31 | 2,53% | 27.344.527,00 |
| 26.01.2026 | 23,43 | 23,78 | 21,41 | 21,76 | -7,21% | 30.100.489,00 |
| 23.01.2026 | 24,96 | 25,21 | 23,26 | 23,45 | -6,05% | 30.256.984,00 |
| 22.01.2026 | 24,47 | 25,50 | 24,25 | 24,96 | 5,45% | 33.981.509,00 |
| 21.01.2026 | 25,49 | 26,27 | 22,41 | 23,67 | -5,28% | 48.217.906,00 |
| 20.01.2026 | 24,57 | 26,50 | 23,71 | 24,99 | -2,46% | 45.908.896,00 |
| 16.01.2026 | 25,12 | 26,18 | 24,56 | 25,62 | 3,72% | 33.778.172,00 |
| 15.01.2026 | 26,29 | 26,49 | 24,65 | 24,70 | -3,97% | 33.388.598,00 |
| 14.01.2026 | 24,19 | 25,73 | 23,76 | 25,72 | 5,11% | 29.380.664,00 |
| 13.01.2026 | 25,82 | 26,25 | 24,31 | 24,47 | -4,15% | 27.646.244,00 |
| 12.01.2026 | 24,40 | 25,64 | 23,93 | 25,53 | 3,28% | 25.656.776,00 |
| 09.01.2026 | 25,44 | 26,70 | 24,71 | 24,72 | -2,10% | 36.676.126,00 |
| 08.01.2026 | 24,80 | 26,38 | 24,51 | 25,25 | 0,16% | 32.388.982,00 |
| 07.01.2026 | 25,13 | 26,44 | 24,84 | 25,21 | -0,67% | 30.159.568,00 |
| 06.01.2026 | 24,91 | 25,66 | 23,83 | 25,38 | 1,48% | 30.380.231,00 |
| 05.01.2026 | 23,69 | 25,85 | 23,55 | 25,01 | 5,97% | 39.538.433,00 |
| 02.01.2026 | 22,56 | 24,01 | 21,62 | 23,60 | 6,55% | 37.387.165,00 |
| 31.12.2025 | 22,45 | 22,67 | 21,93 | 22,15 | -1,16% | 23.242.453,00 |
| 30.12.2025 | 22,57 | 22,96 | 22,07 | 22,41 | 0,63% | 24.875.585,00 |
| 29.12.2025 | 21,96 | 22,77 | 21,53 | 22,27 | -0,49% | 33.581.356,00 |
| 26.12.2025 | 24,36 | 24,37 | 22,33 | 22,38 | -8,69% | 28.311.070,00 |
| 24.12.2025 | 25,21 | 25,22 | 24,04 | 24,51 | -2,39% | 18.157.131,00 |
| 23.12.2025 | 25,90 | 26,73 | 24,91 | 25,11 | -6,58% | 34.499.837,00 |
| 22.12.2025 | 24,57 | 27,67 | 24,36 | 26,88 | 13,13% | 59.955.624,00 |
| 19.12.2025 | 22,95 | 24,03 | 22,82 | 23,76 | 4,12% | 32.119.993,00 |
| 18.12.2025 | 23,60 | 23,96 | 22,25 | 22,82 | 1,56% | 34.275.827,00 |
| 17.12.2025 | 24,19 | 25,22 | 22,41 | 22,47 | -6,22% | 33.844.434,00 |
| 16.12.2025 | 23,10 | 24,37 | 23,07 | 23,96 | 1,83% | 27.084.190,00 |
| 15.12.2025 | 26,07 | 26,09 | 23,51 | 23,53 | -8,94% | 33.711.170,00 |
| 12.12.2025 | 26,30 | 26,88 | 25,06 | 25,84 | -3,87% | 31.266.450,00 |