10,520$
-5,31%
Echtzeit-Aktienkurs Rigetti Computing
Bid:
Ask:
Aktienkurse zur Rigetti Computing Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 12.11.2026 | 10,67 | 10,98 | 10,29 | 10,33 | -7,02% | 18.013.953,00 |
| 11.11.2026 | 12,99 | 12,99 | 11,07 | 11,11 | -8,56% | 33.056.078,00 |
| 10.11.2026 | 12,58 | 12,90 | 12,04 | 12,15 | -6,39% | 19.669.546,00 |
| 09.11.2026 | 11,83 | 13,23 | 11,67 | 12,98 | 10,47% | 24.203.510,00 |
| 06.11.2026 | 10,24 | 11,90 | 10,08 | 11,75 | 19,29% | 27.288.678,00 |
| 05.11.2026 | 10,76 | 10,89 | 9,19 | 9,85 | -12,13% | 23.595.453,00 |
| 04.11.2026 | 11,03 | 11,53 | 10,80 | 11,21 | 1,13% | 12.020.498,00 |
| 03.11.2026 | 10,82 | 11,35 | 10,82 | 11,09 | 3,89% | 10.906.200,00 |
| 02.11.2026 | 11,37 | 11,65 | 10,60 | 10,67 | -5,16% | 12.632.776,00 |
| 30.10.2026 | 11,39 | 11,52 | 10,82 | 11,25 | -6,72% | 14.677.009,00 |
| 29.10.2026 | 12,24 | 12,38 | 11,88 | 12,06 | -2,74% | 12.511.257,00 |
| 28.10.2026 | 12,49 | 12,59 | 12,10 | 12,40 | -0,32% | 10.716.457,00 |
| 27.10.2026 | 11,65 | 12,47 | 11,61 | 12,44 | 8,74% | 14.528.684,00 |
| 26.10.2026 | 11,39 | 11,68 | 11,12 | 11,44 | -0,69% | 11.455.093,00 |
| 23.10.2026 | 11,32 | 11,61 | 11,19 | 11,52 | 0,35% | 8.613.138,00 |
| 22.10.2026 | 11,54 | 11,97 | 11,29 | 11,48 | -4,73% | 13.207.267,00 |
| 21.10.2026 | 11,88 | 12,17 | 11,74 | 12,05 | 3,34% | 10.192.603,00 |
| 20.10.2026 | 11,38 | 12,01 | 11,34 | 11,66 | -0,09% | 11.195.181,00 |
| 19.10.2026 | 12,36 | 12,36 | 11,57 | 11,67 | -1,10% | 10.570.521,00 |
| 16.10.2026 | 12,32 | 12,60 | 11,78 | 11,80 | 4,61% | 17.904.668,00 |
| 15.10.2026 | 11,25 | 11,28 | 11,25 | 11,28 | -3,42% | 15.269,00 |
| 14.10.2026 | 12,36 | 12,39 | 11,55 | 11,68 | -8,61% | 25.302.120,00 |
| 13.10.2026 | 12,92 | 13,07 | 12,75 | 12,78 | -3,55% | 15.039.772,00 |
| 12.10.2026 | 13,84 | 13,84 | 13,23 | 13,25 | -5,56% | 12.725.407,00 |
| 09.10.2026 | 14,30 | 14,38 | 13,78 | 14,03 | -0,78% | 10.223.130,00 |
| 08.10.2026 | 14,41 | 14,61 | 13,74 | 14,14 | -3,08% | 17.205.367,00 |
| 07.10.2026 | 14,75 | 14,89 | 14,45 | 14,59 | -3,82% | 13.739.212,00 |
| 06.10.2026 | 15,28 | 15,77 | 15,00 | 15,17 | 0,13% | 14.820.272,00 |
| 05.10.2026 | 15,25 | 15,30 | 14,82 | 15,15 | -0,66% | 12.378.428,00 |
| 02.10.2026 | 16,06 | 16,11 | 15,15 | 15,25 | -2,37% | 13.753.188,00 |
| 01.10.2026 | 15,76 | 15,99 | 15,51 | 15,62 | -0,76% | 12.809.882,00 |
| 30.09.2026 | 15,86 | 16,53 | 15,70 | 15,74 | 0,00% | 14.036.045,00 |
| 29.09.2026 | 16,38 | 16,43 | 15,73 | 15,74 | -1,32% | 13.143.910,00 |
| 28.09.2026 | 16,45 | 16,70 | 15,89 | 15,95 | -4,26% | 13.140.400,00 |
| 25.09.2026 | 16,49 | 17,30 | 16,36 | 16,66 | 0,97% | 17.541.331,00 |
| 24.09.2026 | 15,67 | 16,60 | 15,60 | 16,50 | 3,09% | 18.966.608,00 |
| 23.09.2026 | 17,63 | 17,66 | 15,97 | 16,01 | -3,12% | 27.251.488,00 |
| 22.09.2026 | 16,49 | 16,57 | 16,06 | 16,52 | -0,06% | 13.847.031,00 |
| 21.09.2026 | 16,21 | 16,56 | 16,11 | 16,53 | 4,89% | 16.732.008,00 |
| 18.09.2026 | 16,25 | 16,32 | 15,09 | 15,76 | -1,44% | 19.228.984,00 |
| 17.09.2026 | 15,33 | 16,16 | 15,30 | 15,99 | 8,11% | 19.529.782,00 |
| 16.09.2026 | 15,20 | 15,32 | 14,41 | 14,79 | -1,99% | 13.746.473,00 |
| 15.09.2026 | 15,13 | 15,53 | 14,99 | 15,09 | -1,18% | 12.305.903,00 |
| 14.09.2026 | 14,55 | 15,60 | 14,52 | 15,27 | 0,00% | 13.018.115,00 |
| 11.09.2026 | 15,34 | 15,78 | 15,08 | 15,27 | 0,73% | 14.392.112,00 |
| 10.09.2026 | 14,89 | 15,43 | 14,84 | 15,16 | -0,52% | 14.723.982,00 |
| 09.09.2026 | 15,63 | 15,94 | 15,16 | 15,24 | -3,61% | 18.622.303,00 |
| 08.09.2026 | 16,39 | 17,05 | 15,37 | 15,81 | 4,01% | 41.926.566,00 |
| 04.09.2026 | 15,22 | 15,46 | 15,01 | 15,20 | 0,13% | 10.658.501,00 |
| 03.09.2026 | 14,84 | 15,32 | 14,83 | 15,18 | 2,08% | 14.141.354,00 |
| 02.09.2026 | 14,82 | 15,05 | 14,60 | 14,87 | -0,80% | 11.877.071,00 |
| 01.09.2026 | 15,02 | 15,29 | 14,81 | 14,99 | -4,28% | 13.159.859,00 |
| 31.08.2026 | 15,47 | 15,89 | 15,45 | 15,66 | 0,45% | 9.763.954,00 |
| 28.08.2026 | 16,25 | 16,36 | 15,44 | 15,59 | -5,17% | 14.609.711,00 |
| 27.08.2026 | 16,29 | 16,68 | 16,01 | 16,44 | 3,14% | 15.148.628,00 |
| 26.08.2026 | 16,70 | 16,94 | 15,93 | 15,94 | -5,90% | 15.016.255,00 |
| 25.08.2026 | 16,82 | 17,24 | 16,34 | 16,94 | 3,48% | 13.573.131,00 |
| 24.08.2026 | 17,50 | 17,50 | 16,31 | 16,37 | -8,60% | 21.578.314,00 |
| 21.08.2026 | 16,32 | 18,06 | 16,30 | 17,91 | 11,48% | 23.134.924,00 |
| 20.08.2026 | 16,90 | 16,97 | 15,67 | 16,07 | -5,50% | 20.174.489,00 |
| 19.08.2026 | 17,38 | 17,82 | 16,67 | 17,00 | -4,01% | 19.147.379,00 |
| 18.08.2026 | 17,61 | 18,64 | 17,52 | 17,71 | -5,14% | 13.624.947,00 |
| 17.08.2026 | 18,78 | 18,96 | 18,21 | 18,67 | -0,80% | 10.477.149,00 |
| 14.08.2026 | 18,44 | 19,25 | 18,40 | 18,82 | 1,07% | 16.960.652,00 |
| 13.08.2026 | 18,32 | 19,37 | 18,31 | 18,62 | 1,09% | 19.265.816,00 |
| 12.08.2026 | 18,57 | 18,67 | 17,73 | 18,42 | 1,82% | 16.607.349,00 |
| 11.08.2026 | 17,94 | 18,24 | 17,50 | 18,09 | 2,49% | 16.313.757,00 |
| 10.08.2026 | 17,91 | 18,29 | 17,49 | 17,65 | -1,62% | 17.974.962,00 |
| 07.08.2026 | 16,78 | 17,95 | 16,41 | 17,94 | 8,53% | 30.022.250,00 |
| 06.08.2026 | 16,15 | 17,14 | 16,06 | 16,53 | -1,49% | 21.634.754,00 |
| 05.08.2026 | 17,24 | 17,46 | 16,69 | 16,78 | -3,84% | 18.972.464,00 |
| 04.08.2026 | 16,51 | 17,72 | 16,48 | 17,45 | 8,93% | 23.859.241,00 |
| 03.08.2026 | 14,93 | 16,30 | 14,71 | 16,02 | 7,16% | 23.016.302,00 |
| 31.07.2026 | 15,20 | 15,63 | 14,77 | 14,95 | 0,61% | 16.116.300,00 |
| 30.07.2026 | 13,60 | 15,00 | 13,49 | 14,86 | 12,41% | 23.734.150,00 |
| 29.07.2026 | 14,32 | 14,43 | 13,13 | 13,22 | -8,95% | 19.671.304,00 |
| 28.07.2026 | 15,04 | 15,11 | 14,05 | 14,52 | -7,16% | 17.827.627,00 |
| 27.07.2026 | 15,09 | 16,12 | 14,88 | 15,64 | 10,53% | 30.294.681,00 |
| 24.07.2026 | 14,85 | 14,90 | 14,14 | 14,15 | -4,71% | 16.004.313,00 |
| 23.07.2026 | 14,80 | 15,60 | 14,67 | 14,85 | -2,50% | 18.465.962,00 |
| 22.07.2026 | 15,04 | 15,56 | 15,00 | 15,23 | -0,33% | 32.514.156,00 |
| 21.07.2026 | 14,74 | 15,40 | 14,68 | 15,28 | 7,23% | 18.659.912,00 |
| 20.07.2026 | 14,34 | 14,68 | 14,14 | 14,25 | 0,99% | 15.765.068,00 |
| 17.07.2026 | 13,68 | 14,58 | 13,41 | 14,11 | 0,07% | 22.517.761,00 |
| 16.07.2026 | 14,83 | 14,97 | 13,93 | 14,10 | -7,54% | 25.475.724,00 |
| 15.07.2026 | 16,16 | 16,38 | 14,91 | 15,25 | -5,34% | 22.234.838,00 |
| 14.07.2026 | 15,85 | 16,27 | 15,58 | 16,11 | 4,88% | 20.734.476,00 |
| 13.07.2026 | 16,17 | 16,30 | 15,15 | 15,36 | -7,13% | 26.236.304,00 |
| 10.07.2026 | 17,16 | 17,31 | 16,37 | 16,54 | -2,65% | 17.719.643,00 |
| 09.07.2026 | 16,98 | 17,33 | 16,70 | 16,99 | 0,41% | 17.287.221,00 |
| 08.07.2026 | 16,26 | 17,06 | 16,20 | 16,92 | 2,24% | 19.222.743,00 |
| 07.07.2026 | 17,48 | 17,55 | 16,24 | 16,55 | -7,85% | 26.927.424,00 |
| 06.07.2026 | 17,88 | 18,71 | 17,76 | 17,96 | 0,11% | 19.619.149,00 |
| 02.07.2026 | 18,73 | 19,68 | 17,55 | 17,94 | -3,96% | 25.313.968,00 |
| 01.07.2026 | 19,17 | 19,74 | 18,65 | 18,68 | -3,31% | 24.517.984,00 |
| 30.06.2026 | 19,03 | 19,71 | 18,78 | 19,32 | -0,62% | 20.927.187,00 |
| 29.06.2026 | 18,70 | 19,80 | 18,23 | 19,44 | 5,88% | 29.713.277,00 |
| 26.06.2026 | 17,93 | 18,95 | 17,71 | 18,36 | -0,27% | 33.347.747,00 |
| 25.06.2026 | 19,99 | 20,41 | 18,28 | 18,41 | -5,73% | 28.023.874,00 |
| 24.06.2026 | 20,81 | 20,97 | 19,02 | 19,53 | -8,22% | 35.175.119,00 |