15,810$
4,01%
Echtzeit-Aktienkurs Rigetti Computing Inc.
Bid:
Ask:
Aktienkurse zur Rigetti Computing Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | 14.065.477,00 |
| 02.09.2026 | 14,82 | 15,05 | 14,60 | 14,87 | -0,80% | 11.877.070,00 |
| 01.09.2026 | 15,02 | 15,29 | 14,81 | 14,99 | -4,28% | 13.036.029,00 |
| 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% | 14.503.955,00 |
| 27.08.2026 | 16,29 | 16,68 | 16,01 | 16,44 | 3,14% | 15.088.888,00 |
| 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% | 13.483.418,00 |
| 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% | 22.972.765,00 |
| 20.08.2026 | 16,90 | 16,97 | 15,67 | 16,07 | -5,50% | 19.801.969,00 |
| 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% | 10.351.694,00 |
| 14.08.2026 | 18,44 | 19,25 | 18,40 | 18,82 | 1,07% | 16.900.869,00 |
| 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% | 29.844.110,00 |
| 06.08.2026 | 16,15 | 17,14 | 16,06 | 16,53 | -1,49% | 21.635.279,00 |
| 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% | 16.017.652,00 |
| 30.07.2026 | 13,60 | 15,00 | 13,49 | 14,86 | 12,41% | 23.735.152,00 |
| 29.07.2026 | 14,32 | 14,43 | 13,13 | 13,22 | -8,95% | 19.672.389,00 |
| 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% | 15.752.790,00 |
| 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% | 22.396.982,00 |
| 16.07.2026 | 14,83 | 14,97 | 13,93 | 14,10 | -7,54% | 25.475.725,00 |
| 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% | 17.633.120,00 |
| 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% | 26.645.418,00 |
| 06.07.2026 | 17,88 | 18,71 | 17,76 | 17,96 | 0,11% | 19.376.697,00 |
| 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% | 24.302.262,00 |
| 30.06.2026 | 19,03 | 19,71 | 18,78 | 19,32 | -0,62% | 20.796.219,00 |
| 29.06.2026 | 18,70 | 19,80 | 18,23 | 19,44 | 5,88% | 29.597.753,00 |
| 26.06.2026 | 17,93 | 18,95 | 17,71 | 18,36 | -0,27% | 32.957.087,00 |
| 25.06.2026 | 19,99 | 20,41 | 18,28 | 18,41 | -5,73% | 27.679.785,00 |
| 24.06.2026 | 20,81 | 20,97 | 19,02 | 19,53 | -8,22% | 34.332.679,00 |
| 23.06.2026 | 20,68 | 22,57 | 20,24 | 21,28 | -0,47% | 46.295.492,00 |
| 22.06.2026 | 20,87 | 22,48 | 20,41 | 21,38 | 0,09% | 37.093.362,00 |
| 18.06.2026 | 20,78 | 21,48 | 19,53 | 21,36 | 5,53% | 35.772.751,00 |
| 17.06.2026 | 20,95 | 21,42 | 20,17 | 20,24 | -1,94% | 25.435.599,00 |
| 16.06.2026 | 22,05 | 22,44 | 20,43 | 20,64 | -9,07% | 32.833.355,00 |
| 15.06.2026 | 22,47 | 23,57 | 22,14 | 22,70 | 8,20% | 43.698.630,00 |
| 12.06.2026 | 20,66 | 21,95 | 20,28 | 20,98 | 1,70% | 34.457.310,00 |
| 11.06.2026 | 19,27 | 21,23 | 19,16 | 20,63 | 6,09% | 45.943.775,00 |
| 10.06.2026 | 19,60 | 20,84 | 19,38 | 19,45 | -1,24% | 32.286.372,00 |
| 09.06.2026 | 21,68 | 22,63 | 18,47 | 19,69 | -9,53% | 48.725.825,00 |
| 08.06.2026 | 21,34 | 22,79 | 20,73 | 21,77 | 5,25% | 35.273.885,00 |
| 05.06.2026 | 23,17 | 23,19 | 20,10 | 20,68 | -14,40% | 49.802.884,00 |
| 04.06.2026 | 23,38 | 25,02 | 22,95 | 24,16 | 0,27% | 47.729.540,00 |
| 03.06.2026 | 26,56 | 28,06 | 23,78 | 24,10 | -10,36% | 76.954.540,00 |
| 02.06.2026 | 25,46 | 27,24 | 25,43 | 26,88 | 4,88% | 73.302.711,00 |
| 01.06.2026 | 24,74 | 26,48 | 24,05 | 25,63 | 0,35% | 69.365.435,00 |
| 29.05.2026 | 26,45 | 26,56 | 24,44 | 25,54 | -5,51% | 60.742.008,00 |
| 28.05.2026 | 24,89 | 27,58 | 24,15 | 27,03 | 9,79% | 85.234.204,00 |
| 27.05.2026 | 24,63 | 25,85 | 23,62 | 24,62 | -1,78% | 55.989.686,00 |
| 26.05.2026 | 26,01 | 26,57 | 23,72 | 25,07 | -5,13% | 88.084.375,00 |
| 22.05.2026 | 22,96 | 27,79 | 22,66 | 26,42 | 19,87% | 204.233.224,00 |
| 21.05.2026 | 18,69 | 22,10 | 18,40 | 22,04 | 30,57% | 141.710.773,00 |
| 20.05.2026 | 16,10 | 17,21 | 15,85 | 16,88 | 5,76% | 26.906.467,00 |
| 19.05.2026 | 16,28 | 16,76 | 15,46 | 15,96 | -3,97% | 20.274.476,00 |
| 18.05.2026 | 17,91 | 17,93 | 16,02 | 16,62 | -6,89% | 30.934.696,00 |
| 15.05.2026 | 18,44 | 18,47 | 17,55 | 17,85 | -7,37% | 26.892.640,00 |
| 14.05.2026 | 18,16 | 19,84 | 17,83 | 19,27 | 4,64% | 33.628.397,00 |
| 13.05.2026 | 19,15 | 19,17 | 17,89 | 18,42 | -3,43% | 27.002.388,00 |
| 12.05.2026 | 20,50 | 21,02 | 18,23 | 19,07 | -7,02% | 49.106.865,00 |
| 11.05.2026 | 18,67 | 20,85 | 18,33 | 20,51 | 8,29% | 41.997.444,00 |
| 08.05.2026 | 18,84 | 19,00 | 17,75 | 18,94 | 3,27% | 18.010.332,00 |
| 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% | 34.208.015,00 |
| 05.05.2026 | 17,89 | 18,47 | 17,08 | 18,27 | 3,22% | 24.329.377,00 |
| 04.05.2026 | 17,51 | 18,65 | 17,33 | 17,70 | 1,14% | 27.656.483,00 |
| 01.05.2026 | 17,16 | 17,64 | 16,81 | 17,50 | 0,29% | 16.479.055,00 |
| 30.04.2026 | 16,12 | 17,51 | 16,06 | 17,45 | 8,52% | 25.281.664,00 |
| 29.04.2026 | 16,23 | 16,25 | 15,30 | 16,08 | -1,89% | 21.285.940,00 |
| 28.04.2026 | 16,47 | 16,63 | 16,05 | 16,39 | -3,08% | 17.463.865,00 |
| 27.04.2026 | 16,25 | 16,95 | 16,11 | 16,91 | 1,81% | 18.019.557,00 |
| 24.04.2026 | 17,13 | 17,15 | 16,10 | 16,61 | -1,48% | 19.136.864,00 |
| 23.04.2026 | 18,01 | 18,27 | 16,50 | 16,86 | -8,27% | 27.212.082,00 |
| 22.04.2026 | 18,79 | 19,23 | 17,92 | 18,38 | 0,71% | 33.873.714,00 |
| 21.04.2026 | 19,66 | 19,88 | 18,16 | 18,25 | -7,08% | 35.675.009,00 |
| 20.04.2026 | 19,26 | 19,89 | 18,79 | 19,64 | -0,86% | 37.591.369,00 |
| 17.04.2026 | 19,91 | 20,17 | 19,15 | 19,81 | 1,85% | 40.109.826,00 |
| 16.04.2026 | 19,55 | 20,09 | 18,12 | 19,45 | 1,78% | 61.837.639,00 |