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 29.48 30.29 29.48 30.29 3,816.1K
09:31 30.40 30.91 30.40 30.91 1,281.2K
09:32 30.96 31.32 30.68 30.68 1,488.6K
09:33 30.59 30.62 30.09 30.35 1,044.6K
09:34 30.10 30.10 29.79 29.81 753.4K
09:35 29.81 30.18 29.37 29.37 945.9K
09:36 29.40 29.61 29.21 29.22 951.4K
09:37 29.30 29.43 29.18 29.23 787.9K
09:38 29.24 29.57 29.24 29.53 697.6K
09:39 29.54 29.88 29.50 29.74 683.4K
09:40 29.66 29.93 29.48 29.86 708.4K
09:41 29.93 29.98 29.16 29.16 912.1K
09:42 29.08 29.26 29.00 29.13 828.2K
09:43 29.15 29.26 28.86 28.91 686.4K
09:44 28.97 29.08 28.92 29.01 317.0K
09:45 29.04 29.29 28.97 29.09 535.6K
09:46 29.16 29.49 29.16 29.45 411.5K
09:47 29.50 29.50 29.20 29.21 316.1K
09:48 29.25 29.52 29.25 29.33 288.3K
09:49 29.37 29.37 29.18 29.36 257.5K
09:50 29.37 29.59 29.37 29.46 324.6K
09:51 29.53 29.84 29.53 29.84 469.5K
09:52 29.82 30.12 29.82 30.12 551.9K
09:53 30.08 30.18 29.92 29.98 652.9K
09:54 29.99 30.19 29.93 30.19 447.4K
09:55 30.15 30.15 29.80 29.81 569.1K
09:56 29.93 30.24 29.93 30.13 424.7K
09:57 30.13 30.45 30.13 30.20 522.3K
09:58 30.22 30.22 29.71 29.72 542.0K
09:59 29.76 29.83 29.67 29.83 340.3K
10:00 29.79 29.88 29.58 29.60 423.4K
10:01 29.58 29.70 29.53 29.65 463.1K
10:02 29.67 29.76 29.59 29.69 270.0K
10:03 29.72 29.81 29.60 29.68 419.8K
10:04 29.64 29.89 29.63 29.81 184.4K
10:05 29.74 29.74 29.40 29.40 420.5K
10:06 29.41 29.63 29.41 29.60 335.4K
10:07 29.60 29.83 29.58 29.62 330.6K
10:08 29.56 29.82 29.56 29.76 219.4K
10:09 29.73 29.80 29.68 29.74 159.2K
10:10 29.79 30.05 29.68 30.03 393.5K
10:11 30.03 30.14 30.01 30.05 336.6K
10:12 29.91 30.04 29.91 30.04 214.6K
10:13 30.03 30.09 30.01 30.03 138.5K
10:14 30.03 30.09 29.98 30.04 298.5K
10:15 30.02 30.02 29.77 29.80 270.0K
10:16 29.81 30.05 29.81 29.97 212.7K
10:17 29.95 29.99 29.81 29.86 117.6K
10:18 29.87 29.89 29.73 29.76 220.5K
10:19 29.73 29.83 29.71 29.83 185.8K
10:20 29.89 30.09 29.84 30.03 262.3K
10:21 30.03 30.04 29.91 29.97 163.7K
10:22 29.91 29.92 29.82 29.83 122.0K
10:23 29.89 29.97 29.83 29.88 133.5K
10:24 29.89 29.92 29.82 29.82 175.8K
10:25 29.82 29.82 29.67 29.68 259.7K
10:26 29.67 29.78 29.67 29.71 293.6K
10:27 29.72 29.87 29.71 29.77 189.4K
10:28 29.85 29.90 29.78 29.81 217.8K
10:29 29.84 29.85 29.73 29.74 142.6K
10:30 29.72 29.72 29.68 29.68 157.9K
10:31 29.68 29.68 29.48 29.49 320.8K
10:32 29.49 29.60 29.42 29.60 411.2K
10:33 29.64 29.68 29.57 29.67 154.7K
10:34 29.72 29.74 29.60 29.62 149.1K
10:35 29.58 29.65 29.48 29.59 174.0K
10:36 29.60 29.77 29.60 29.77 158.0K
10:37 29.75 29.84 29.74 29.80 179.5K
10:38 29.83 29.83 29.78 29.78 146.5K
10:39 29.79 29.79 29.65 29.76 122.6K
10:40 29.73 29.78 29.68 29.76 121.0K
10:41 29.80 29.93 29.80 29.90 218.5K
10:42 29.94 30.00 29.87 29.90 226.1K
10:43 29.93 29.93 29.86 29.87 175.0K
10:44 29.86 29.95 29.81 29.95 136.9K
10:45 29.99 30.02 29.95 30.00 209.2K
10:46 30.00 30.04 29.89 29.91 229.1K
10:47 29.89 29.92 29.77 29.80 148.4K
10:48 29.80 30.03 29.80 30.03 168.9K
10:49 30.02 30.27 30.02 30.23 576.6K
10:50 30.22 30.32 30.21 30.24 296.5K
10:51 30.28 30.31 30.13 30.18 290.8K
10:52 30.15 30.20 30.13 30.16 165.6K
10:53 30.16 30.32 30.14 30.32 230.2K
10:54 30.31 30.64 30.31 30.63 639.7K
10:55 30.70 30.96 30.70 30.89 632.4K
10:56 30.87 30.96 30.82 30.86 592.9K
10:57 30.86 30.86 30.69 30.73 381.2K
10:58 30.78 30.87 30.74 30.87 262.8K
10:59 30.84 30.88 30.80 30.81 221.0K
11:00 30.72 30.75 30.51 30.59 416.4K
11:01 30.58 30.65 30.56 30.56 319.8K
11:02 30.61 30.62 30.43 30.49 302.4K
11:03 30.47 30.57 30.44 30.56 205.9K
11:04 30.57 30.62 30.44 30.49 183.4K
11:05 30.49 30.71 30.49 30.71 193.5K
11:06 30.73 30.96 30.71 30.96 381.2K
11:07 30.95 31.05 30.75 30.84 643.7K
11:08 30.85 31.06 30.76 31.06 241.1K
11:09 31.02 31.16 30.97 31.14 355.9K
11:10 31.14 31.18 31.02 31.06 293.8K
11:11 31.06 31.06 30.96 31.03 258.3K
11:12 31.07 31.25 31.07 31.23 440.4K
11:13 31.27 31.40 31.25 31.27 498.9K
11:14 31.32 31.38 31.19 31.19 349.2K
11:15 31.20 31.40 31.20 31.38 324.5K
11:16 31.35 31.40 31.30 31.31 312.1K
11:17 31.31 31.37 31.23 31.31 299.9K
11:18 31.32 31.38 31.29 31.35 284.1K
11:19 31.31 31.31 31.13 31.20 361.7K
11:20 31.17 31.20 30.99 30.99 296.0K
11:21 31.03 31.05 30.96 31.01 203.6K
11:22 31.00 31.08 30.94 31.04 241.0K
11:23 31.09 31.09 30.90 30.90 187.7K
11:24 30.91 30.96 30.81 30.81 247.2K
11:25 30.82 30.85 30.70 30.72 320.8K
11:26 30.76 30.76 30.66 30.67 214.3K
11:27 30.68 30.72 30.65 30.65 157.9K
11:28 30.67 30.78 30.61 30.75 221.6K
11:29 30.76 30.82 30.73 30.74 180.6K
11:30 30.73 30.85 30.67 30.85 141.7K
11:31 30.84 30.98 30.81 30.84 367.2K
11:32 30.86 30.95 30.85 30.85 125.7K
11:33 30.85 30.85 30.59 30.59 220.0K
11:34 30.58 30.61 30.54 30.56 182.5K
11:35 30.57 30.66 30.54 30.64 220.3K
11:36 30.69 30.69 30.60 30.61 135.2K
11:37 30.63 30.65 30.45 30.47 224.9K
11:38 30.48 30.48 30.43 30.43 162.0K
11:39 30.43 30.52 30.43 30.49 112.3K
11:40 30.49 30.57 30.49 30.51 185.7K
11:41 30.51 30.52 30.27 30.33 327.5K
11:42 30.32 30.34 30.26 30.32 201.2K
11:43 30.31 30.37 30.28 30.28 109.4K
11:44 30.30 30.44 30.29 30.44 158.3K
11:45 30.39 30.46 30.37 30.46 148.7K
11:46 30.44 30.59 30.43 30.52 185.5K
11:47 30.52 30.59 30.52 30.58 165.3K
11:48 30.56 30.60 30.53 30.59 136.0K
11:49 30.60 30.70 30.60 30.63 232.2K
11:50 30.60 30.62 30.44 30.58 221.6K
11:51 30.59 30.62 30.48 30.61 91.4K
11:52 30.63 30.75 30.63 30.75 171.1K
11:53 30.78 30.83 30.76 30.77 238.5K
11:54 30.77 30.85 30.73 30.84 199.4K
11:55 30.84 30.84 30.73 30.78 162.5K
11:56 30.79 30.81 30.74 30.77 108.7K
11:57 30.76 30.84 30.75 30.75 94.2K
11:58 30.78 30.78 30.63 30.70 190.0K
11:59 30.69 30.69 30.64 30.66 107.2K
12:00 30.70 30.75 30.64 30.70 114.1K
12:01 30.70 30.83 30.70 30.83 104.4K
12:02 30.84 30.84 30.77 30.80 82.5K
12:03 30.80 30.84 30.77 30.82 131.0K
12:04 30.83 30.95 30.80 30.94 218.7K
12:05 30.93 30.94 30.85 30.88 123.9K
12:06 30.91 30.95 30.88 30.90 158.3K
12:07 30.92 31.06 30.92 31.06 195.0K
12:08 31.03 31.03 30.83 30.84 186.2K
12:09 30.85 30.85 30.75 30.79 99.6K
12:10 30.79 30.80 30.69 30.71 108.0K
12:11 30.71 30.80 30.71 30.80 99.1K
12:12 30.80 30.87 30.78 30.78 106.8K
12:13 30.80 30.85 30.74 30.83 108.5K
12:14 30.85 30.99 30.84 30.96 141.6K
12:15 30.94 30.97 30.85 30.91 101.1K
12:16 30.93 30.94 30.87 30.88 82.9K
12:17 30.89 30.97 30.89 30.93 104.2K
12:18 30.92 30.93 30.87 30.88 127.7K
12:19 30.88 30.99 30.88 30.98 88.4K
12:20 30.98 31.03 30.98 31.00 170.0K
12:21 31.00 31.13 31.00 31.13 190.7K
12:22 31.10 31.12 31.06 31.10 116.7K
12:23 31.09 31.09 31.00 31.05 130.6K
12:24 31.03 31.19 31.03 31.19 174.3K
12:25 31.23 31.30 31.19 31.20 353.1K
12:26 31.20 31.26 31.18 31.22 192.7K
12:27 31.23 31.24 31.20 31.21 118.4K
12:28 31.22 31.26 31.17 31.17 151.5K
12:29 31.18 31.23 31.16 31.20 148.9K
12:30 31.23 31.26 31.18 31.18 147.7K
12:31 31.15 31.15 31.06 31.09 208.8K
12:32 31.12 31.24 31.12 31.21 155.6K
12:33 31.20 31.25 31.18 31.20 119.3K
12:34 31.19 31.25 31.18 31.23 115.9K
12:35 31.14 31.25 31.14 31.24 137.3K
12:36 31.25 31.25 30.89 30.90 303.3K
12:37 30.91 30.97 30.88 30.96 159.8K
12:38 30.95 31.06 30.95 31.06 145.1K
12:39 31.07 31.15 31.04 31.12 100.9K
12:40 31.12 31.12 31.04 31.08 109.3K
12:41 31.06 31.09 31.03 31.08 96.2K
12:42 31.07 31.09 30.97 31.00 86.5K
12:43 30.97 30.97 30.88 30.89 122.8K
12:44 30.90 30.90 30.81 30.82 164.6K
12:45 30.84 30.94 30.79 30.90 119.0K
12:46 30.89 30.98 30.89 30.98 70.1K
12:47 30.96 31.07 30.96 31.05 134.9K
12:48 31.04 31.07 31.00 31.04 106.8K
12:49 31.06 31.08 31.03 31.06 99.2K
12:50 31.06 31.13 31.02 31.06 105.3K
12:51 31.05 31.14 31.05 31.13 128.8K
12:52 31.14 31.20 31.13 31.17 146.8K
12:53 31.19 31.19 31.11 31.13 75.4K
12:54 31.15 31.18 31.10 31.15 70.4K
12:55 31.10 31.10 30.85 30.88 215.0K
12:56 30.87 30.94 30.83 30.94 143.3K
12:57 30.94 31.06 30.94 31.06 153.9K
12:58 31.07 31.07 30.93 30.94 130.1K
12:59 30.93 30.98 30.93 30.98 51.9K
13:00 31.01 31.01 30.92 30.94 90.7K
13:01 30.93 31.00 30.93 30.94 35.9K
13:02 30.97 30.97 30.88 30.88 83.8K
13:03 30.87 30.87 30.82 30.82 144.8K
13:04 30.73 30.78 30.70 30.77 117.4K
13:05 30.80 30.86 30.80 30.86 98.0K
13:06 30.86 30.95 30.86 30.88 55.3K
13:07 30.88 31.00 30.88 30.96 95.8K
13:08 30.93 31.04 30.93 31.03 181.2K
13:09 31.02 31.06 30.99 31.05 51.8K
13:10 31.05 31.05 30.95 30.97 67.5K
13:11 30.96 30.97 30.78 30.78 137.1K
13:12 30.78 30.87 30.76 30.87 80.0K
13:13 30.90 30.94 30.87 30.91 92.2K
13:14 30.93 30.94 30.84 30.85 102.4K
13:15 30.90 30.92 30.82 30.82 60.9K
13:16 30.82 30.82 30.76 30.79 113.2K
13:17 30.78 30.80 30.68 30.68 131.0K
13:18 30.66 30.71 30.65 30.66 130.8K
13:19 30.64 30.78 30.64 30.74 87.7K
13:20 30.75 30.78 30.65 30.66 79.4K
13:21 30.68 30.72 30.66 30.72 47.6K
13:22 30.72 30.74 30.66 30.71 50.3K
13:23 30.72 30.80 30.69 30.79 82.8K
13:24 30.79 30.84 30.73 30.75 99.9K
13:25 30.76 30.78 30.66 30.66 151.4K
13:26 30.64 30.64 30.56 30.60 150.6K
13:27 30.59 30.59 30.48 30.48 216.1K
13:28 30.50 30.55 30.46 30.46 97.5K
13:29 30.46 30.55 30.46 30.52 116.4K
13:30 30.50 30.59 30.50 30.57 80.0K
13:31 30.59 30.65 30.56 30.57 100.4K
13:32 30.59 30.65 30.55 30.55 80.1K
13:33 30.55 30.62 30.52 30.54 66.2K
13:34 30.57 30.57 30.31 30.31 275.1K
13:35 30.32 30.35 30.03 30.03 305.2K
13:36 30.02 30.02 29.89 29.90 578.8K
13:37 29.87 29.99 29.82 29.86 341.5K
13:38 29.96 29.96 29.72 29.72 198.8K
13:39 29.76 29.81 29.61 29.65 302.5K
13:40 29.64 29.87 29.62 29.62 301.4K
13:41 29.67 29.70 29.44 29.47 374.4K
13:42 29.60 29.83 29.60 29.77 317.8K
13:43 29.75 29.79 29.59 29.70 309.8K
13:44 29.68 29.68 29.26 29.32 395.1K
13:45 29.42 29.67 29.42 29.56 390.7K
13:46 29.63 29.72 29.49 29.49 264.7K
13:47 29.58 29.76 29.55 29.69 240.6K
13:48 29.68 29.85 29.67 29.85 234.1K
13:49 29.89 29.97 29.88 29.94 307.9K
13:50 29.89 30.00 29.85 29.95 234.3K
13:51 29.94 29.96 29.82 29.88 149.2K
13:52 29.92 29.95 29.75 29.77 166.9K
13:53 29.77 29.96 29.77 29.96 124.0K
13:54 29.99 29.99 29.91 29.92 153.3K
13:55 29.93 30.21 29.93 30.15 269.7K
13:56 30.19 30.19 30.07 30.15 162.1K
13:57 30.16 30.26 30.12 30.25 202.9K
13:58 30.22 30.31 30.21 30.28 196.8K
13:59 30.27 30.33 30.25 30.28 216.1K
14:00 30.32 30.34 30.28 30.34 180.7K
14:01 30.35 30.38 30.22 30.37 275.6K
14:02 30.38 30.59 30.36 30.59 338.8K
14:03 30.57 30.59 30.50 30.50 254.9K
14:04 30.56 30.56 30.49 30.49 137.8K
14:05 30.51 30.52 30.38 30.39 215.8K
14:06 30.42 30.59 30.38 30.50 260.2K
14:07 30.52 30.52 30.43 30.50 118.0K
14:08 30.50 30.50 30.42 30.50 109.3K
14:09 30.48 30.56 30.48 30.54 94.9K
14:10 30.47 30.47 30.34 30.35 183.2K
14:11 30.38 30.47 30.31 30.33 180.3K
14:12 30.35 30.43 30.35 30.37 66.2K
14:13 30.36 30.45 30.36 30.43 89.2K
14:14 30.44 30.49 30.43 30.49 165.4K
14:15 30.48 30.50 30.43 30.45 86.3K
14:16 30.44 30.54 30.25 30.25 189.6K
14:17 30.32 30.37 30.29 30.31 180.2K
14:18 30.35 30.38 30.32 30.36 112.7K
14:19 30.34 30.35 30.19 30.24 177.2K
14:20 30.25 30.40 30.25 30.35 214.7K
14:21 30.35 30.35 30.24 30.26 74.0K
14:22 30.26 30.31 30.22 30.28 73.4K
14:23 30.27 30.29 30.11 30.11 169.4K
14:24 30.07 30.18 30.07 30.17 185.8K
14:25 30.23 30.49 30.23 30.46 262.0K
14:26 30.46 30.60 30.45 30.56 297.1K
14:27 30.54 30.54 30.46 30.52 157.9K
14:28 30.49 30.49 30.36 30.40 121.3K
14:29 30.39 30.44 30.37 30.43 98.5K
14:30 30.41 30.49 30.41 30.49 73.4K
14:31 30.50 30.56 30.47 30.56 94.0K
14:32 30.53 30.61 30.51 30.58 139.5K
14:33 30.61 30.67 30.61 30.62 198.7K
14:34 30.63 30.69 30.60 30.67 167.1K
14:35 30.67 30.83 30.67 30.79 345.0K
14:36 30.83 30.92 30.83 30.92 225.4K
14:37 30.91 30.94 30.84 30.86 187.1K
14:38 30.88 30.89 30.79 30.80 200.4K
14:39 30.82 30.82 30.73 30.74 135.8K
14:40 30.78 30.81 30.75 30.77 96.1K
14:41 30.73 30.85 30.73 30.85 99.0K
14:42 30.83 30.85 30.79 30.81 87.2K
14:43 30.84 30.93 30.82 30.92 138.5K
14:44 30.92 31.07 30.89 31.06 355.1K
14:45 31.04 31.15 30.97 31.14 202.9K
14:46 31.17 31.31 31.14 31.31 478.1K
14:47 31.32 31.39 31.29 31.39 341.3K
14:48 31.44 31.60 31.43 31.50 746.3K
14:49 31.50 31.55 31.37 31.41 368.1K
14:50 31.43 31.43 31.35 31.36 270.0K
14:51 31.36 31.36 31.27 31.32 266.6K
14:52 31.32 31.54 31.29 31.53 404.4K
14:53 31.53 31.66 31.52 31.61 399.7K
14:54 31.62 31.68 31.59 31.63 272.4K
14:55 31.61 31.64 31.51 31.52 309.0K
14:56 31.52 31.52 31.37 31.38 150.3K
14:57 31.38 31.44 31.33 31.40 196.6K
14:58 31.39 31.44 31.28 31.28 140.0K
14:59 31.24 31.37 31.24 31.34 187.8K
15:00 31.37 31.51 31.33 31.47 213.2K
15:01 31.47 31.56 31.47 31.53 153.3K
15:02 31.54 31.60 31.51 31.60 217.3K
15:03 31.60 31.63 31.54 31.55 222.4K
15:04 31.55 31.58 31.54 31.54 133.4K
15:05 31.56 31.56 31.43 31.45 223.6K
15:06 31.45 31.55 31.43 31.54 129.5K
15:07 31.51 31.62 31.50 31.62 159.6K
15:08 31.62 31.91 31.62 31.88 687.6K
15:09 31.87 31.93 31.81 31.81 332.9K
15:10 31.84 31.90 31.84 31.86 164.5K
15:11 31.87 32.14 31.87 32.14 506.6K
15:12 32.14 32.25 32.11 32.15 471.1K
15:13 32.14 32.27 32.13 32.21 256.4K
15:14 32.15 32.26 32.14 32.23 292.3K
15:15 32.23 32.31 32.11 32.12 317.6K
15:16 32.07 32.12 32.07 32.10 274.3K
15:17 32.10 32.34 32.09 32.34 256.2K
15:18 32.32 32.35 32.31 32.34 187.2K
15:19 32.32 32.39 32.28 32.37 276.5K
15:20 32.39 32.39 32.27 32.30 241.9K
15:21 32.29 32.29 32.05 32.07 453.5K
15:22 32.11 32.22 32.09 32.18 278.2K
15:23 32.19 32.20 32.03 32.03 215.3K
15:24 32.01 32.03 31.90 31.92 440.3K
15:25 31.92 31.94 31.86 31.91 335.5K
15:26 31.89 31.93 31.84 31.84 177.0K
15:27 31.84 31.84 31.65 31.68 345.5K
15:28 31.70 31.78 31.65 31.73 171.3K
15:29 31.71 31.81 31.70 31.77 174.8K
15:30 31.80 31.86 31.77 31.80 359.4K
15:31 31.80 31.80 31.71 31.77 239.9K
15:32 31.75 31.83 31.73 31.79 259.3K
15:33 31.79 31.83 31.70 31.71 176.0K
15:34 31.71 31.71 31.60 31.62 224.8K
15:35 31.61 31.62 31.51 31.52 179.8K
15:36 31.51 31.59 31.51 31.54 156.6K
15:37 31.61 31.69 31.61 31.65 186.1K
15:38 31.63 31.63 31.53 31.54 115.7K
15:39 31.53 31.54 31.50 31.50 170.4K
15:40 31.50 31.57 31.44 31.57 249.5K
15:41 31.57 31.60 31.45 31.45 190.9K
15:42 31.46 31.58 31.45 31.52 184.8K
15:43 31.50 31.59 31.50 31.59 279.8K
15:44 31.63 31.68 31.58 31.67 312.2K
15:45 31.67 31.82 31.63 31.78 288.2K
15:46 31.78 31.79 31.74 31.76 299.2K
15:47 31.75 31.79 31.67 31.75 164.3K
15:48 31.76 31.76 31.67 31.67 172.2K
15:49 31.69 31.71 31.61 31.65 227.6K
15:50 31.70 31.70 31.63 31.65 201.8K
15:51 31.64 31.79 31.61 31.68 343.1K
15:52 31.70 31.73 31.67 31.67 163.5K
15:53 31.67 31.70 31.67 31.67 127.9K
15:54 31.62 31.64 31.61 31.63 158.4K
15:55 31.60 31.69 31.60 31.64 280.2K
15:56 31.63 31.67 31.62 31.66 279.9K
15:57 31.66 31.66 31.56 31.56 316.2K
15:58 31.55 31.55 31.46 31.46 364.5K
15:59 31.47 31.47 31.41 31.46 5,403.8K
Datum Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
Keine tägliche K-Linie Daten verfügbar