Rigetti Computing Inc (RGTI)

RGTI
🏛️ Vereinigte Staaten →
31.18
Letzte Aktualisierung: 2025-09-26
K-Linie pro Minute Tägliche K-Linie
Zeit Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
09:30 26.29 26.43 26.07 26.07 7,889.5K
09:31 26.10 26.54 26.10 26.31 664.6K
09:32 26.06 26.29 25.82 25.82 1,007.1K
09:33 25.79 25.99 25.75 25.82 776.9K
09:34 25.74 25.90 25.72 25.74 532.8K
09:35 25.82 25.98 25.79 25.83 417.0K
09:36 25.80 25.82 25.64 25.66 571.8K
09:37 25.68 25.71 25.52 25.69 582.8K
09:38 25.62 25.85 25.62 25.71 412.6K
09:39 25.70 25.82 25.63 25.71 383.2K
09:40 25.73 25.73 25.54 25.63 428.9K
09:41 25.65 25.73 25.51 25.70 364.8K
09:42 25.79 25.97 25.79 25.93 543.3K
09:43 25.92 26.04 25.87 25.87 389.4K
09:44 25.91 26.05 25.91 26.03 357.6K
09:45 26.09 26.48 26.03 26.48 606.3K
09:46 26.52 26.63 26.50 26.63 643.6K
09:47 26.61 26.69 26.57 26.68 512.7K
09:48 26.68 26.88 26.64 26.85 473.3K
09:49 26.85 26.98 26.85 26.98 607.9K
09:50 26.99 27.36 26.99 27.36 607.2K
09:51 27.38 27.43 27.27 27.37 754.4K
09:52 27.38 27.39 27.27 27.32 578.3K
09:53 27.33 27.44 27.30 27.44 616.6K
09:54 27.45 27.49 27.06 27.06 668.0K
09:55 27.15 27.33 27.14 27.24 537.7K
09:56 27.24 27.59 27.24 27.59 500.4K
09:57 27.57 27.70 27.51 27.51 598.0K
09:58 27.52 27.58 27.46 27.52 521.8K
09:59 27.46 27.61 27.35 27.48 339.9K
10:00 27.51 27.53 27.26 27.26 384.4K
10:01 27.24 27.33 27.21 27.28 380.3K
10:02 27.23 27.33 27.18 27.18 207.9K
10:03 27.19 27.31 27.17 27.20 309.6K
10:04 27.27 27.39 27.24 27.25 267.9K
10:05 27.29 27.32 27.17 27.18 238.2K
10:06 27.17 27.31 27.15 27.26 227.4K
10:07 27.25 27.31 27.13 27.20 231.7K
10:08 27.19 27.26 27.11 27.13 187.7K
10:09 27.16 27.28 27.14 27.28 203.2K
10:10 27.39 27.39 27.28 27.38 260.4K
10:11 27.35 27.39 27.32 27.33 203.9K
10:12 27.32 27.32 27.13 27.14 313.2K
10:13 27.16 27.29 27.16 27.24 175.4K
10:14 27.25 27.46 27.25 27.43 242.8K
10:15 27.47 27.59 27.44 27.49 266.7K
10:16 27.46 27.85 27.46 27.85 406.7K
10:17 27.83 27.89 27.76 27.84 508.0K
10:18 27.86 28.00 27.86 27.97 398.8K
10:19 28.00 28.00 27.84 27.87 694.4K
10:20 27.87 27.91 27.81 27.81 256.7K
10:21 27.77 27.80 27.64 27.64 325.5K
10:22 27.64 27.70 27.62 27.64 325.4K
10:23 27.65 27.68 27.58 27.60 193.5K
10:24 27.64 27.65 27.59 27.65 214.7K
10:25 27.65 27.69 27.58 27.62 259.4K
10:26 27.63 27.65 27.58 27.58 289.2K
10:27 27.59 27.61 27.55 27.55 217.5K
10:28 27.55 27.56 27.48 27.50 210.1K
10:29 27.49 27.63 27.49 27.62 191.7K
10:30 27.66 27.68 27.59 27.64 166.9K
10:31 27.66 27.71 27.66 27.66 114.3K
10:32 27.69 27.99 27.69 27.98 311.0K
10:33 27.98 28.00 27.96 27.96 276.4K
10:34 27.92 27.97 27.88 27.94 188.2K
10:35 27.90 27.95 27.87 27.91 188.5K
10:36 27.91 27.96 27.90 27.91 132.9K
10:37 27.92 27.95 27.82 27.82 148.9K
10:38 27.88 27.93 27.87 27.91 227.5K
10:39 27.87 28.03 27.87 28.00 305.9K
10:40 28.01 28.14 28.01 28.12 344.6K
10:41 28.10 28.10 27.93 27.93 221.7K
10:42 27.93 27.95 27.89 27.89 203.9K
10:43 27.89 27.90 27.84 27.84 123.7K
10:44 27.85 28.07 27.83 28.03 211.7K
10:45 28.03 28.14 28.03 28.08 195.3K
10:46 28.10 28.10 28.01 28.05 175.2K
10:47 28.07 28.08 27.99 28.05 125.0K
10:48 28.04 28.15 28.02 28.15 187.0K
10:49 28.15 28.15 28.09 28.15 333.9K
10:50 28.16 28.29 28.15 28.29 253.0K
10:51 28.31 28.32 28.24 28.24 222.5K
10:52 28.23 28.23 27.93 27.93 395.4K
10:53 27.94 27.97 27.86 27.86 266.2K
10:54 27.86 27.86 27.76 27.79 322.0K
10:55 27.82 27.99 27.81 27.98 244.0K
10:56 27.97 28.05 27.97 28.02 149.4K
10:57 28.04 28.10 28.04 28.06 125.9K
10:58 28.09 28.09 27.95 27.96 177.2K
10:59 27.96 28.01 27.96 27.97 157.2K
11:00 27.96 28.16 27.93 28.15 273.2K
11:01 28.17 28.18 28.00 28.00 165.1K
11:02 28.00 28.05 27.95 27.97 105.0K
11:03 27.97 27.98 27.93 27.96 115.0K
11:04 27.95 28.01 27.95 27.97 92.8K
11:05 27.96 27.99 27.94 27.99 327.3K
11:06 28.00 28.05 27.96 28.04 114.3K
11:07 28.04 28.08 28.00 28.00 67.1K
11:08 28.01 28.07 27.96 28.06 56.5K
11:09 28.06 28.08 28.01 28.04 94.9K
11:10 28.04 28.04 27.95 27.98 74.6K
11:11 27.97 28.03 27.91 27.92 121.8K
11:12 27.92 28.02 27.92 28.01 84.2K
11:13 27.99 27.99 27.92 27.92 138.4K
11:14 27.91 27.91 27.82 27.82 160.5K
11:15 27.83 27.88 27.81 27.87 110.8K
11:16 27.86 27.95 27.86 27.91 109.8K
11:17 27.91 27.99 27.90 27.98 116.0K
11:18 27.98 28.07 27.95 27.95 157.2K
11:19 27.95 27.95 27.86 27.88 90.1K
11:20 27.89 28.07 27.89 28.06 139.6K
11:21 28.08 28.10 28.05 28.05 129.1K
11:22 28.05 28.08 28.01 28.08 84.3K
11:23 28.08 28.08 28.01 28.05 96.7K
11:24 28.05 28.14 28.05 28.14 211.0K
11:25 28.15 28.27 28.15 28.20 315.2K
11:26 28.20 28.23 28.18 28.22 91.3K
11:27 28.23 28.25 28.21 28.25 140.9K
11:28 28.25 28.25 28.16 28.21 98.1K
11:29 28.24 28.24 28.16 28.23 150.1K
11:30 28.24 28.28 28.20 28.24 179.3K
11:31 28.26 28.30 28.22 28.30 123.0K
11:32 28.29 28.40 28.27 28.40 261.7K
11:33 28.42 28.42 28.36 28.37 172.8K
11:34 28.36 28.36 28.32 28.32 165.3K
11:35 28.35 28.43 28.35 28.40 104.3K
11:36 28.41 28.49 28.41 28.44 242.5K
11:37 28.42 28.51 28.42 28.50 162.7K
11:38 28.48 28.71 28.48 28.71 312.0K
11:39 28.71 28.77 28.67 28.77 450.0K
11:40 28.77 29.03 28.77 29.03 612.4K
11:41 29.01 29.05 28.88 28.98 508.3K
11:42 28.97 29.09 28.97 29.08 373.5K
11:43 29.14 29.27 29.14 29.27 472.9K
11:44 29.26 29.32 29.23 29.27 496.5K
11:45 29.29 29.54 29.29 29.54 536.7K
11:46 29.59 29.59 29.33 29.37 625.7K
11:47 29.40 29.43 29.16 29.16 457.1K
11:48 29.14 29.29 29.14 29.21 374.4K
11:49 29.25 29.25 29.11 29.12 300.0K
11:50 29.13 29.22 29.13 29.19 176.4K
11:51 29.19 29.33 29.19 29.30 304.7K
11:52 29.26 29.32 29.23 29.30 204.2K
11:53 29.30 29.30 29.16 29.20 365.0K
11:54 29.19 29.35 29.17 29.27 224.5K
11:55 29.30 29.39 29.29 29.29 203.2K
11:56 29.22 29.30 29.20 29.28 240.9K
11:57 29.28 29.32 29.24 29.30 126.6K
11:58 29.29 29.33 29.22 29.23 137.7K
11:59 29.22 29.23 29.14 29.22 251.0K
12:00 29.20 29.21 29.15 29.17 211.5K
12:01 29.17 29.20 29.12 29.12 221.4K
12:02 29.12 29.13 28.94 29.01 462.1K
12:03 29.00 29.03 28.94 28.95 234.0K
12:04 28.99 29.00 28.92 28.96 147.5K
12:05 28.96 29.00 28.93 29.00 116.9K
12:06 29.05 29.27 29.05 29.21 400.9K
12:07 29.21 29.26 29.14 29.17 160.9K
12:08 29.11 29.11 29.02 29.02 107.1K
12:09 28.96 28.98 28.89 28.94 182.1K
12:10 28.92 28.92 28.87 28.87 114.8K
12:11 28.87 28.92 28.86 28.88 165.3K
12:12 28.88 29.03 28.88 29.00 195.7K
12:13 28.99 28.99 28.84 28.87 132.0K
12:14 28.86 28.91 28.80 28.81 146.3K
12:15 28.83 28.90 28.81 28.87 93.6K
12:16 28.90 28.94 28.77 28.77 158.6K
12:17 28.80 28.85 28.78 28.81 92.4K
12:18 28.81 28.82 28.68 28.69 151.3K
12:19 28.70 28.70 28.61 28.61 209.2K
12:20 28.65 28.70 28.62 28.64 161.0K
12:21 28.64 28.66 28.57 28.59 160.4K
12:22 28.59 28.59 28.45 28.48 251.3K
12:23 28.49 28.49 28.41 28.41 124.7K
12:24 28.41 28.41 28.29 28.34 245.5K
12:25 28.28 28.35 28.23 28.23 214.5K
12:26 28.26 28.33 28.26 28.29 944.8K
12:27 28.29 28.32 28.24 28.31 284.4K
12:28 28.34 28.34 28.26 28.28 267.1K
12:29 28.28 28.59 28.28 28.49 2,810.3K
12:30 28.53 28.53 28.28 28.28 215.6K
12:31 28.18 28.26 28.13 28.24 264.1K
12:32 28.26 28.31 28.22 28.31 72.6K
12:33 28.31 28.41 28.30 28.38 107.0K
12:34 28.37 28.45 28.36 28.45 135.9K
12:35 28.45 28.45 28.28 28.28 124.0K
12:36 28.29 28.45 28.29 28.37 92.4K
12:37 28.43 28.49 28.42 28.46 114.2K
12:38 28.46 28.49 28.42 28.46 99.5K
12:39 28.46 28.46 28.35 28.38 102.0K
12:40 28.39 28.46 28.38 28.46 73.2K
12:41 28.49 28.59 28.47 28.57 200.3K
12:42 28.57 28.66 28.57 28.61 229.8K
12:43 28.60 28.66 28.60 28.61 115.3K
12:44 28.62 28.63 28.57 28.62 116.3K
12:45 28.59 28.60 28.55 28.60 77.8K
12:46 28.58 28.60 28.52 28.52 96.6K
12:47 28.52 28.61 28.52 28.57 90.0K
12:48 28.59 28.67 28.58 28.66 145.4K
12:49 28.66 28.66 28.55 28.57 143.6K
12:50 28.56 28.58 28.50 28.56 131.1K
12:51 28.54 28.54 28.48 28.50 88.5K
12:52 28.51 28.60 28.46 28.60 100.0K
12:53 28.60 28.63 28.53 28.56 65.3K
12:54 28.56 28.56 28.43 28.44 89.8K
12:55 28.46 28.49 28.43 28.49 60.3K
12:56 28.47 28.47 28.40 28.43 102.3K
12:57 28.47 28.50 28.46 28.49 66.7K
12:58 28.50 28.60 28.50 28.60 101.2K
12:59 28.61 28.64 28.55 28.55 116.7K
13:00 28.57 28.57 28.46 28.48 110.0K
13:01 28.46 28.46 28.31 28.31 145.0K
13:02 28.28 28.33 28.27 28.31 138.3K
13:03 28.36 28.40 28.29 28.38 82.9K
13:04 28.35 28.39 28.31 28.34 76.8K
13:05 28.33 28.38 28.30 28.32 126.8K
13:06 28.35 28.44 28.31 28.41 84.1K
13:07 28.39 28.39 28.33 28.34 80.8K
13:08 28.35 28.42 28.33 28.39 94.5K
13:09 28.42 28.44 28.38 28.38 44.6K
13:10 28.35 28.35 28.29 28.31 156.5K
13:11 28.34 28.39 28.33 28.34 73.4K
13:12 28.32 28.37 28.32 28.34 43.2K
13:13 28.33 28.42 28.33 28.42 82.9K
13:14 28.43 28.46 28.40 28.44 55.9K
13:15 28.47 28.55 28.47 28.54 100.0K
13:16 28.53 28.59 28.52 28.57 70.6K
13:17 28.57 28.66 28.57 28.63 131.8K
13:18 28.63 28.63 28.59 28.60 71.4K
13:19 28.60 28.60 28.54 28.56 45.1K
13:20 28.57 28.57 28.54 28.56 48.9K
13:21 28.58 28.67 28.58 28.66 113.8K
13:22 28.66 28.68 28.65 28.66 62.4K
13:23 28.63 28.64 28.58 28.60 89.8K
13:24 28.57 28.57 28.42 28.48 120.3K
13:25 28.48 28.52 28.45 28.50 98.6K
13:26 28.48 28.52 28.46 28.51 26.2K
13:27 28.52 28.62 28.52 28.62 63.7K
13:28 28.64 28.65 28.61 28.64 86.7K
13:29 28.63 28.65 28.61 28.65 43.4K
13:30 28.64 28.65 28.53 28.53 86.0K
13:31 28.53 28.60 28.53 28.60 45.4K
13:32 28.60 28.66 28.60 28.65 74.0K
13:33 28.64 28.69 28.62 28.63 72.9K
13:34 28.63 28.76 28.63 28.74 112.4K
13:35 28.77 28.79 28.73 28.74 95.4K
13:36 28.74 28.79 28.72 28.72 83.7K
13:37 28.70 28.70 28.61 28.62 123.1K
13:38 28.63 28.63 28.55 28.56 88.4K
13:39 28.57 28.59 28.51 28.51 45.0K
13:40 28.51 28.61 28.51 28.61 86.1K
13:41 28.59 28.64 28.58 28.63 118.8K
13:42 28.64 28.70 28.63 28.68 65.5K
13:43 28.67 28.67 28.63 28.66 66.6K
13:44 28.65 28.71 28.63 28.69 66.0K
13:45 28.69 28.81 28.69 28.81 94.0K
13:46 28.83 28.84 28.79 28.79 147.1K
13:47 28.80 28.87 28.80 28.87 109.6K
13:48 28.86 28.86 28.76 28.77 102.7K
13:49 28.77 28.77 28.72 28.72 60.9K
13:50 28.73 28.82 28.73 28.82 64.4K
13:51 28.81 28.87 28.81 28.87 69.8K
13:52 28.87 28.87 28.79 28.81 96.0K
13:53 28.76 28.80 28.75 28.78 75.9K
13:54 28.76 28.78 28.73 28.76 109.6K
13:55 28.78 28.79 28.75 28.76 65.4K
13:56 28.76 28.82 28.76 28.78 42.5K
13:57 28.78 28.89 28.78 28.88 94.2K
13:58 28.87 28.90 28.85 28.88 79.3K
13:59 28.89 28.90 28.86 28.90 116.8K
14:00 28.90 28.90 28.83 28.85 85.4K
14:01 28.85 29.06 28.85 29.02 226.2K
14:02 29.03 29.09 28.99 29.09 110.8K
14:03 29.08 29.13 29.08 29.08 161.0K
14:04 29.08 29.12 29.02 29.02 213.1K
14:05 29.03 29.04 28.97 28.98 105.0K
14:06 28.96 28.98 28.91 28.91 111.1K
14:07 28.94 29.03 28.94 29.00 77.7K
14:08 28.97 29.01 28.97 28.99 42.3K
14:09 28.97 29.01 28.94 28.99 71.4K
14:10 28.98 28.99 28.95 28.99 64.6K
14:11 28.98 29.01 28.93 28.93 70.4K
14:12 28.95 29.01 28.94 28.98 61.1K
14:13 29.00 29.04 29.00 29.04 145.2K
14:14 29.02 29.07 29.01 29.06 103.5K
14:15 29.06 29.06 29.00 29.00 37.0K
14:16 29.02 29.09 28.96 29.09 128.5K
14:17 29.11 29.14 29.11 29.13 126.7K
14:18 29.08 29.11 29.07 29.07 136.8K
14:19 29.06 29.09 29.02 29.09 68.7K
14:20 29.09 29.09 29.06 29.07 49.3K
14:21 29.07 29.15 29.07 29.13 101.8K
14:22 29.11 29.11 28.89 28.89 227.2K
14:23 28.88 28.91 28.87 28.89 95.8K
14:24 28.89 28.91 28.87 28.89 75.2K
14:25 28.92 28.97 28.92 28.94 96.7K
14:26 28.99 29.05 28.98 29.03 105.1K
14:27 29.03 29.03 28.98 28.98 66.7K
14:28 28.98 29.04 28.97 29.01 41.3K
14:29 28.99 29.06 28.98 29.04 81.1K
14:30 29.06 29.08 29.04 29.08 53.7K
14:31 29.08 29.15 29.08 29.15 75.6K
14:32 29.18 29.18 28.97 28.97 174.5K
14:33 28.97 29.06 28.96 29.01 68.3K
14:34 29.01 29.09 29.01 29.06 55.0K
14:35 29.06 29.08 29.03 29.06 65.0K
14:36 29.06 29.09 29.01 29.04 76.5K
14:37 29.04 29.05 29.02 29.04 66.5K
14:38 29.03 29.07 29.03 29.05 71.4K
14:39 29.06 29.06 28.88 28.88 130.7K
14:40 28.89 28.96 28.88 28.94 51.7K
14:41 28.94 28.98 28.94 28.94 60.0K
14:42 28.94 29.02 28.94 29.02 57.5K
14:43 29.01 29.07 29.01 29.06 71.8K
14:44 29.08 29.08 29.04 29.06 42.1K
14:45 29.01 29.01 28.95 28.96 60.8K
14:46 28.95 29.00 28.95 28.95 82.1K
14:47 28.97 29.04 28.97 29.02 47.2K
14:48 29.03 29.07 29.03 29.03 82.8K
14:49 29.04 29.04 29.00 29.00 91.9K
14:50 29.02 29.02 28.94 28.95 65.1K
14:51 28.95 28.98 28.94 28.95 38.8K
14:52 28.97 28.99 28.94 28.95 53.3K
14:53 28.95 28.96 28.88 28.94 78.3K
14:54 28.93 28.96 28.90 28.91 69.8K
14:55 28.93 28.99 28.93 28.98 54.3K
14:56 28.96 29.05 28.95 29.05 83.7K
14:57 29.06 29.09 29.05 29.08 91.1K
14:58 29.08 29.15 29.07 29.14 70.2K
14:59 29.13 29.15 29.12 29.14 49.0K
15:00 29.18 29.18 29.15 29.16 135.8K
15:01 29.17 29.24 29.15 29.20 112.0K
15:02 29.21 29.21 29.09 29.10 129.1K
15:03 29.11 29.13 29.07 29.09 60.5K
15:04 29.08 29.12 29.08 29.12 65.6K
15:05 29.14 29.14 29.04 29.05 75.3K
15:06 29.02 29.02 28.99 29.00 101.3K
15:07 28.99 29.13 28.97 29.13 101.8K
15:08 29.12 29.19 29.12 29.18 132.1K
15:09 29.18 29.28 29.18 29.26 159.4K
15:10 29.24 29.32 29.24 29.31 228.9K
15:11 29.32 29.36 29.31 29.33 164.3K
15:12 29.33 29.33 29.16 29.19 289.1K
15:13 29.19 29.23 29.15 29.23 161.5K
15:14 29.22 29.23 29.20 29.20 79.0K
15:15 29.20 29.21 29.14 29.14 93.2K
15:16 29.13 29.21 29.13 29.21 76.5K
15:17 29.20 29.21 29.18 29.20 102.9K
15:18 29.20 29.20 29.15 29.16 45.6K
15:19 29.16 29.16 29.06 29.07 103.5K
15:20 29.07 29.08 29.03 29.04 85.8K
15:21 29.01 29.01 28.94 28.94 138.8K
15:22 28.93 28.93 28.85 28.88 137.9K
15:23 28.88 28.91 28.87 28.88 58.1K
15:24 28.85 28.97 28.85 28.95 157.4K
15:25 28.99 29.03 28.99 29.02 134.1K
15:26 29.05 29.06 29.00 29.00 87.7K
15:27 29.00 29.01 28.96 28.98 108.9K
15:28 28.98 29.02 28.98 29.02 46.0K
15:29 29.05 29.06 29.04 29.05 78.5K
15:30 29.05 29.08 28.99 29.04 108.0K
15:31 29.04 29.06 29.01 29.03 57.8K
15:32 29.03 29.03 29.01 29.03 38.7K
15:33 29.03 29.03 28.99 29.01 74.6K
15:34 29.02 29.03 28.99 28.99 51.2K
15:35 29.00 29.00 28.89 28.92 175.4K
15:36 28.92 28.92 28.82 28.83 185.2K
15:37 28.83 28.85 28.72 28.77 217.8K
15:38 28.77 28.79 28.74 28.76 97.9K
15:39 28.75 28.76 28.71 28.71 122.4K
15:40 28.70 28.73 28.65 28.66 94.6K
15:41 28.68 28.78 28.68 28.76 100.4K
15:42 28.76 28.78 28.71 28.72 116.0K
15:43 28.72 28.78 28.72 28.78 94.0K
15:44 28.80 28.84 28.79 28.82 81.8K
15:45 28.81 28.86 28.75 28.75 72.3K
15:46 28.69 28.70 28.62 28.63 149.7K
15:47 28.62 28.64 28.59 28.59 189.6K
15:48 28.60 28.65 28.60 28.61 71.7K
15:49 28.61 28.71 28.60 28.66 192.7K
15:50 28.74 28.80 28.72 28.73 151.3K
15:51 28.75 28.75 28.58 28.58 113.3K
15:52 28.59 28.59 28.46 28.46 165.2K
15:53 28.44 28.48 28.40 28.41 197.3K
15:54 28.40 28.47 28.35 28.40 190.2K
15:55 28.36 28.50 28.36 28.50 293.3K
15:56 28.52 28.55 28.47 28.47 211.5K
15:57 28.46 28.46 28.36 28.36 243.3K
15:58 28.37 28.37 28.28 28.30 441.4K
15:59 28.31 28.37 28.30 28.37 4,239.9K
Datum Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
Keine tägliche K-Linie Daten verfügbar