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 32.15 32.64 32.15 32.49 4,239.0K
09:31 32.64 32.64 32.18 32.25 567.8K
09:32 32.31 32.96 32.31 32.96 876.4K
09:33 32.94 33.03 32.78 32.96 836.9K
09:34 33.03 33.09 32.78 33.01 722.8K
09:35 32.92 33.53 32.92 33.43 979.8K
09:36 33.40 33.49 33.24 33.37 728.8K
09:37 33.37 33.53 33.11 33.20 777.4K
09:38 33.22 33.27 32.68 32.68 794.6K
09:39 32.68 32.79 32.43 32.43 647.3K
09:40 32.49 32.57 32.16 32.22 670.4K
09:41 32.26 32.49 31.89 31.96 905.7K
09:42 32.09 32.17 32.02 32.16 485.6K
09:43 32.24 32.24 31.95 32.03 469.3K
09:44 32.05 32.18 31.76 31.79 642.1K
09:45 31.89 31.91 31.69 31.78 568.6K
09:46 31.85 31.93 31.76 31.91 442.8K
09:47 31.87 32.45 31.87 32.45 827.5K
09:48 32.45 32.64 32.30 32.39 610.6K
09:49 32.49 32.52 32.19 32.25 338.1K
09:50 32.33 32.70 32.31 32.59 508.3K
09:51 32.60 32.64 32.43 32.62 478.6K
09:52 32.63 32.68 32.48 32.51 396.7K
09:53 32.57 32.79 32.45 32.47 578.5K
09:54 32.50 32.59 32.36 32.42 337.4K
09:55 32.43 32.65 32.43 32.61 218.8K
09:56 32.60 32.76 32.58 32.76 323.4K
09:57 32.72 33.10 32.72 33.07 610.0K
09:58 33.11 33.17 33.03 33.16 448.5K
09:59 33.20 33.40 33.20 33.36 813.3K
10:00 33.38 33.78 33.33 33.66 1,404.8K
10:01 33.76 33.90 33.69 33.84 673.3K
10:02 33.91 33.94 33.75 33.81 625.2K
10:03 33.94 33.94 33.41 33.44 1,026.4K
10:04 33.46 33.46 32.84 33.02 1,057.9K
10:05 33.05 33.11 32.80 32.80 664.1K
10:06 32.76 32.80 32.51 32.54 519.0K
10:07 32.45 32.48 32.23 32.48 756.2K
10:08 32.50 32.75 32.50 32.68 553.9K
10:09 32.70 32.77 32.37 32.40 472.8K
10:10 32.47 32.69 32.38 32.42 529.7K
10:11 32.47 32.49 32.02 32.09 756.6K
10:12 32.19 32.19 32.08 32.13 369.4K
10:13 32.16 32.16 31.88 32.10 886.7K
10:14 32.11 32.20 32.08 32.16 386.2K
10:15 32.16 32.23 32.04 32.12 384.5K
10:16 32.15 32.46 32.15 32.32 483.0K
10:17 32.36 32.44 32.30 32.39 286.2K
10:18 32.35 32.47 32.18 32.18 387.6K
10:19 32.15 32.32 32.14 32.20 279.2K
10:20 32.19 32.32 31.94 31.94 415.1K
10:21 31.90 31.90 31.70 31.79 698.9K
10:22 31.82 31.86 31.59 31.62 476.0K
10:23 31.65 31.73 31.56 31.59 351.2K
10:24 31.59 31.65 31.40 31.52 547.3K
10:25 31.53 31.60 31.40 31.44 362.2K
10:26 31.48 31.55 31.34 31.36 414.5K
10:27 31.38 31.67 31.29 31.63 411.4K
10:28 31.67 31.76 31.53 31.72 553.6K
10:29 31.72 31.93 31.64 31.91 387.6K
10:30 31.85 31.89 31.67 31.81 363.2K
10:31 31.79 31.83 31.60 31.67 258.5K
10:32 31.65 31.86 31.61 31.66 326.5K
10:33 31.68 31.68 31.45 31.50 205.4K
10:34 31.49 31.57 31.42 31.49 245.6K
10:35 31.45 31.63 31.45 31.59 212.4K
10:36 31.60 31.85 31.58 31.78 320.7K
10:37 31.84 31.84 31.60 31.74 210.5K
10:38 31.69 32.18 31.69 32.18 412.8K
10:39 32.21 32.21 32.10 32.17 374.0K
10:40 32.14 32.33 32.13 32.20 403.2K
10:41 32.18 32.37 32.18 32.32 305.3K
10:42 32.35 32.46 32.27 32.44 399.5K
10:43 32.42 32.61 32.42 32.58 521.6K
10:44 32.59 32.59 32.24 32.26 489.0K
10:45 32.32 32.42 32.24 32.24 337.1K
10:46 32.22 32.30 32.21 32.23 225.0K
10:47 32.20 32.23 32.05 32.14 260.8K
10:48 32.13 32.19 32.10 32.12 197.9K
10:49 32.08 32.13 31.92 31.92 331.8K
10:50 32.02 32.08 31.88 32.02 273.9K
10:51 32.01 32.09 31.98 31.98 171.1K
10:52 31.98 32.03 31.96 32.00 111.4K
10:53 32.02 32.10 31.95 31.96 214.3K
10:54 31.99 31.99 31.79 31.81 309.8K
10:55 31.77 31.83 31.67 31.74 241.5K
10:56 31.74 31.74 31.64 31.71 237.2K
10:57 31.71 31.75 31.65 31.65 156.7K
10:58 31.65 31.75 31.65 31.71 135.4K
10:59 31.74 31.74 31.61 31.62 156.0K
11:00 31.56 31.70 31.56 31.63 285.6K
11:01 31.65 31.69 31.43 31.51 367.1K
11:02 31.51 31.67 31.51 31.61 252.4K
11:03 31.63 31.75 31.63 31.75 208.8K
11:04 31.75 31.77 31.64 31.71 233.8K
11:05 31.73 31.73 31.58 31.61 101.2K
11:06 31.63 31.72 31.57 31.61 165.3K
11:07 31.67 31.74 31.59 31.61 118.3K
11:08 31.62 31.62 31.44 31.44 208.5K
11:09 31.45 31.45 31.32 31.33 235.1K
11:10 31.34 31.35 31.14 31.18 579.4K
11:11 31.19 31.25 31.16 31.17 178.1K
11:12 31.19 31.21 31.09 31.17 260.6K
11:13 31.17 31.30 31.17 31.21 183.7K
11:14 31.25 31.25 31.07 31.14 229.6K
11:15 31.12 31.23 31.08 31.15 224.4K
11:16 31.19 31.26 31.12 31.23 152.4K
11:17 31.21 31.30 31.16 31.24 161.5K
11:18 31.23 31.42 31.23 31.42 288.9K
11:19 31.42 31.45 31.31 31.43 157.7K
11:20 31.41 31.56 31.32 31.54 326.3K
11:21 31.57 31.57 31.49 31.51 225.1K
11:22 31.44 31.51 31.41 31.49 140.0K
11:23 31.49 31.63 31.48 31.60 161.4K
11:24 31.55 31.70 31.55 31.63 255.0K
11:25 31.63 31.78 31.57 31.77 271.7K
11:26 31.77 31.94 31.75 31.94 284.3K
11:27 31.90 31.95 31.89 31.93 224.1K
11:28 31.94 31.96 31.87 31.94 241.8K
11:29 31.92 31.96 31.87 31.95 225.0K
11:30 31.98 32.10 31.98 32.05 354.9K
11:31 32.06 32.08 31.95 31.96 193.3K
11:32 31.95 32.04 31.94 31.94 200.4K
11:33 31.97 31.97 31.74 31.85 308.9K
11:34 31.87 31.91 31.82 31.86 87.4K
11:35 31.87 31.87 31.69 31.69 208.6K
11:36 31.72 31.73 31.63 31.69 110.7K
11:37 31.72 31.74 31.62 31.73 117.0K
11:38 31.72 31.94 31.72 31.92 174.3K
11:39 31.93 31.95 31.86 31.86 130.9K
11:40 31.93 31.95 31.78 31.84 114.7K
11:41 31.87 31.90 31.76 31.77 67.9K
11:42 31.78 31.79 31.49 31.49 159.8K
11:43 31.55 31.59 31.52 31.56 159.9K
11:44 31.57 31.57 31.48 31.51 87.0K
11:45 31.49 31.49 31.36 31.44 216.3K
11:46 31.45 31.45 31.35 31.37 134.4K
11:47 31.33 31.34 31.24 31.30 127.6K
11:48 31.30 31.37 31.27 31.36 123.1K
11:49 31.37 31.37 31.24 31.31 160.3K
11:50 31.32 31.33 31.24 31.27 135.0K
11:51 31.28 31.36 31.26 31.30 80.3K
11:52 31.28 31.32 31.24 31.31 110.9K
11:53 31.29 31.29 31.16 31.19 209.8K
11:54 31.21 31.28 31.20 31.26 100.3K
11:55 31.23 31.23 31.13 31.16 180.9K
11:56 31.20 31.20 31.06 31.08 179.2K
11:57 31.09 31.10 30.97 31.00 367.0K
11:58 31.01 31.08 30.99 31.03 172.1K
11:59 31.02 31.03 30.91 30.94 230.9K
12:00 30.95 30.95 30.84 30.87 218.6K
12:01 30.93 31.15 30.93 31.10 306.4K
12:02 31.11 31.23 31.11 31.23 164.7K
12:03 31.18 31.25 31.15 31.19 185.6K
12:04 31.18 31.39 31.18 31.37 256.3K
12:05 31.37 31.37 31.26 31.29 197.3K
12:06 31.30 31.34 31.21 31.24 124.7K
12:07 31.23 31.29 31.23 31.24 83.1K
12:08 31.25 31.31 31.22 31.26 121.1K
12:09 31.27 31.27 31.17 31.18 124.1K
12:10 31.17 31.20 31.09 31.11 168.8K
12:11 31.16 31.20 31.13 31.19 76.5K
12:12 31.18 31.31 31.18 31.20 135.3K
12:13 31.20 31.24 31.13 31.24 127.8K
12:14 31.26 31.26 31.09 31.09 135.4K
12:15 31.10 31.31 31.10 31.28 189.2K
12:16 31.28 31.29 31.18 31.23 77.4K
12:17 31.23 31.41 31.23 31.41 164.2K
12:18 31.43 31.45 31.35 31.37 203.3K
12:19 31.39 31.44 31.37 31.39 102.3K
12:20 31.38 31.62 31.37 31.62 256.5K
12:21 31.60 31.72 31.60 31.70 252.7K
12:22 31.71 31.92 31.71 31.91 443.7K
12:23 31.89 31.89 31.76 31.81 305.4K
12:24 31.82 31.89 31.81 31.83 157.0K
12:25 31.86 31.92 31.73 31.75 205.6K
12:26 31.76 31.82 31.67 31.68 185.2K
12:27 31.69 31.70 31.61 31.62 314.1K
12:28 31.61 31.66 31.56 31.58 111.2K
12:29 31.65 31.78 31.65 31.71 117.4K
12:30 31.72 31.80 31.71 31.77 142.2K
12:31 31.79 31.79 31.73 31.78 74.6K
12:32 31.83 32.00 31.83 31.95 347.9K
12:33 31.94 31.94 31.79 31.81 139.4K
12:34 31.84 31.94 31.84 31.90 127.8K
12:35 31.87 31.87 31.71 31.74 131.9K
12:36 31.74 31.81 31.69 31.69 87.7K
12:37 31.70 31.74 31.63 31.73 138.8K
12:38 31.74 31.81 31.70 31.77 123.5K
12:39 31.78 31.83 31.77 31.83 60.5K
12:40 31.81 31.87 31.76 31.87 98.9K
12:41 31.86 31.90 31.84 31.84 130.7K
12:42 31.86 31.87 31.79 31.84 127.4K
12:43 31.83 31.94 31.82 31.94 112.2K
12:44 31.96 32.09 31.96 32.06 291.4K
12:45 32.03 32.05 31.98 32.03 222.4K
12:46 32.03 32.05 31.93 31.93 154.3K
12:47 31.96 32.00 31.94 31.97 67.9K
12:48 31.95 31.96 31.85 31.92 198.7K
12:49 31.88 31.95 31.83 31.93 139.7K
12:50 31.93 32.03 31.91 32.03 123.0K
12:51 32.02 32.02 31.97 31.99 92.7K
12:52 31.98 32.05 31.98 31.98 132.6K
12:53 31.99 31.99 31.91 31.94 71.6K
12:54 31.99 32.21 31.99 32.19 310.0K
12:55 32.17 32.20 32.11 32.15 242.6K
12:56 32.13 32.22 32.13 32.22 154.7K
12:57 32.21 32.24 32.19 32.23 122.1K
12:58 32.26 32.30 32.22 32.29 363.1K
12:59 32.28 32.28 32.17 32.17 182.7K
13:00 32.18 32.19 31.98 31.98 241.8K
13:01 31.97 32.00 31.94 32.00 147.6K
13:02 32.02 32.06 31.99 32.02 102.9K
13:03 32.02 32.02 31.83 31.84 172.5K
13:04 31.87 31.94 31.87 31.93 85.1K
13:05 31.99 32.09 31.97 32.08 156.2K
13:06 32.07 32.22 32.05 32.18 238.4K
13:07 32.17 32.17 32.07 32.09 146.2K
13:08 32.07 32.15 32.06 32.12 98.5K
13:09 32.14 32.23 32.05 32.05 148.2K
13:10 32.04 32.09 31.97 32.05 130.2K
13:11 32.06 32.20 32.06 32.20 114.8K
13:12 32.22 32.23 32.14 32.16 139.4K
13:13 32.16 32.25 32.16 32.22 184.3K
13:14 32.21 32.24 32.16 32.16 150.1K
13:15 32.11 32.16 31.97 31.97 135.8K
13:16 31.96 31.96 31.87 31.90 172.6K
13:17 31.92 31.97 31.88 31.96 97.3K
13:18 31.93 31.99 31.92 31.96 191.3K
13:19 31.97 32.00 31.94 31.95 76.6K
13:20 31.95 31.95 31.79 31.85 195.8K
13:21 31.88 31.90 31.82 31.84 74.5K
13:22 31.87 31.91 31.82 31.89 55.1K
13:23 31.89 31.96 31.87 31.89 104.2K
13:24 31.84 31.91 31.83 31.91 61.9K
13:25 31.91 31.95 31.89 31.93 67.4K
13:26 31.90 32.02 31.90 32.00 94.2K
13:27 32.00 32.11 32.00 32.07 161.6K
13:28 32.04 32.06 31.99 32.04 89.0K
13:29 32.01 32.01 31.88 31.93 110.9K
13:30 31.93 31.98 31.90 31.98 81.2K
13:31 31.97 32.09 31.94 32.08 103.0K
13:32 32.06 32.12 32.05 32.12 148.3K
13:33 32.14 32.14 32.02 32.04 128.1K
13:34 32.06 32.08 31.99 32.02 99.7K
13:35 32.04 32.08 31.97 32.02 107.2K
13:36 32.05 32.10 32.03 32.09 61.0K
13:37 32.06 32.12 32.05 32.10 111.6K
13:38 32.11 32.13 32.02 32.05 85.5K
13:39 32.04 32.08 32.00 32.00 94.1K
13:40 32.01 32.07 32.00 32.02 91.9K
13:41 32.02 32.06 31.95 31.98 91.0K
13:42 31.99 32.03 31.98 32.02 62.8K
13:43 32.04 32.11 32.04 32.09 108.4K
13:44 32.07 32.07 32.02 32.03 37.7K
13:45 32.06 32.06 31.94 31.96 152.6K
13:46 31.96 31.98 31.89 31.89 134.6K
13:47 31.92 32.03 31.92 31.98 95.6K
13:48 31.97 32.04 31.97 32.02 95.1K
13:49 32.00 32.02 31.88 31.88 125.1K
13:50 31.84 31.85 31.61 31.63 439.0K
13:51 31.65 31.67 31.61 31.63 201.9K
13:52 31.63 31.68 31.57 31.57 131.1K
13:53 31.58 31.63 31.57 31.59 167.8K
13:54 31.59 31.59 31.39 31.39 200.4K
13:55 31.37 31.41 31.33 31.33 220.7K
13:56 31.34 31.41 31.28 31.32 174.1K
13:57 31.33 31.41 31.33 31.37 162.9K
13:58 31.37 31.39 31.29 31.37 184.1K
13:59 31.40 31.44 31.36 31.38 157.4K
14:00 31.31 31.43 31.31 31.40 129.5K
14:01 31.40 31.58 31.40 31.56 185.2K
14:02 31.53 31.55 31.43 31.43 144.7K
14:03 31.43 31.47 31.29 31.31 164.5K
14:04 31.28 31.50 31.28 31.48 224.5K
14:05 31.48 31.52 31.39 31.39 139.0K
14:06 31.39 31.43 31.27 31.28 265.8K
14:07 31.31 31.34 31.24 31.31 145.8K
14:08 31.29 31.32 31.24 31.28 86.0K
14:09 31.27 31.29 31.20 31.21 89.9K
14:10 31.21 31.25 31.16 31.19 101.7K
14:11 31.20 31.27 31.18 31.22 98.7K
14:12 31.24 31.29 31.20 31.23 136.6K
14:13 31.23 31.25 31.20 31.24 48.3K
14:14 31.26 31.35 31.26 31.32 99.0K
14:15 31.33 31.48 31.33 31.41 107.6K
14:16 31.42 31.42 31.34 31.34 79.2K
14:17 31.32 31.35 31.20 31.21 118.3K
14:18 31.18 31.20 31.15 31.16 120.2K
14:19 31.17 31.21 31.14 31.14 106.4K
14:20 31.13 31.14 31.08 31.08 160.3K
14:21 31.11 31.19 31.09 31.13 118.3K
14:22 31.13 31.24 31.11 31.21 125.4K
14:23 31.18 31.21 31.06 31.10 92.9K
14:24 31.10 31.15 31.09 31.09 105.6K
14:25 31.09 31.17 31.08 31.12 95.1K
14:26 31.12 31.15 30.97 30.98 238.0K
14:27 30.97 31.00 30.84 30.84 256.4K
14:28 30.83 30.85 30.76 30.76 194.5K
14:29 30.75 30.83 30.75 30.81 181.6K
14:30 30.84 30.98 30.84 30.98 212.0K
14:31 30.95 31.02 30.90 30.96 187.5K
14:32 30.95 31.00 30.91 30.92 125.3K
14:33 30.91 31.12 30.91 31.07 155.3K
14:34 31.11 31.11 30.97 31.01 166.7K
14:35 31.01 31.04 30.98 31.03 91.3K
14:36 31.03 31.17 31.03 31.17 96.5K
14:37 31.20 31.20 31.12 31.19 204.0K
14:38 31.18 31.21 31.14 31.18 97.9K
14:39 31.18 31.26 31.16 31.24 127.2K
14:40 31.23 31.33 31.23 31.30 171.6K
14:41 31.29 31.30 31.08 31.09 164.5K
14:42 31.11 31.12 31.03 31.11 131.5K
14:43 31.11 31.21 31.09 31.21 123.4K
14:44 31.21 31.24 31.18 31.23 137.8K
14:45 31.23 31.27 31.13 31.16 155.5K
14:46 31.15 31.15 31.07 31.15 104.9K
14:47 31.14 31.22 31.12 31.22 84.3K
14:48 31.22 31.38 31.22 31.35 211.7K
14:49 31.34 31.36 31.24 31.24 114.3K
14:50 31.27 31.33 31.25 31.33 94.9K
14:51 31.32 31.41 31.32 31.37 125.5K
14:52 31.37 31.38 31.33 31.36 89.2K
14:53 31.36 31.37 31.23 31.23 106.7K
14:54 31.25 31.25 31.15 31.15 163.8K
14:55 31.16 31.20 31.14 31.18 86.0K
14:56 31.18 31.20 31.08 31.08 113.2K
14:57 31.06 31.17 31.06 31.17 49.3K
14:58 31.20 31.25 31.16 31.24 120.4K
14:59 31.24 31.24 31.19 31.24 71.9K
15:00 31.24 31.33 31.20 31.27 92.0K
15:01 31.27 31.27 31.16 31.17 84.2K
15:02 31.13 31.21 31.11 31.20 71.2K
15:03 31.20 31.20 31.13 31.14 49.3K
15:04 31.14 31.19 31.14 31.19 109.9K
15:05 31.20 31.25 31.19 31.21 96.3K
15:06 31.19 31.20 31.02 31.02 158.8K
15:07 31.00 31.00 30.81 30.84 264.0K
15:08 30.86 30.99 30.85 30.99 254.4K
15:09 30.98 31.05 30.94 31.02 122.5K
15:10 30.98 30.98 30.91 30.92 106.7K
15:11 30.91 30.92 30.85 30.85 128.1K
15:12 30.88 30.95 30.87 30.91 133.3K
15:13 30.90 31.14 30.86 30.99 491.7K
15:14 30.98 31.10 30.97 31.08 206.3K
15:15 31.03 31.07 30.97 31.05 164.7K
15:16 31.04 31.07 30.98 31.00 113.6K
15:17 31.00 31.13 30.99 31.09 190.3K
15:18 31.12 31.12 31.07 31.09 127.0K
15:19 31.11 31.17 31.06 31.16 131.3K
15:20 31.12 31.28 31.12 31.27 228.9K
15:21 31.25 31.28 31.17 31.20 134.3K
15:22 31.19 31.22 31.17 31.18 92.4K
15:23 31.19 31.36 31.19 31.31 210.9K
15:24 31.29 31.29 31.22 31.25 85.2K
15:25 31.25 31.30 31.25 31.28 121.8K
15:26 31.31 31.32 31.25 31.25 103.6K
15:27 31.26 31.32 31.24 31.32 76.9K
15:28 31.33 31.35 31.26 31.26 122.4K
15:29 31.25 31.27 31.21 31.27 125.7K
15:30 31.26 31.31 31.24 31.25 93.9K
15:31 31.23 31.26 31.18 31.21 132.5K
15:32 31.22 31.22 31.15 31.17 176.6K
15:33 31.17 31.21 31.17 31.19 198.1K
15:34 31.19 31.29 31.16 31.27 193.6K
15:35 31.22 31.23 31.12 31.13 141.0K
15:36 31.07 31.10 31.04 31.04 182.1K
15:37 31.02 31.05 30.91 30.96 329.9K
15:38 30.96 30.96 30.83 30.83 116.3K
15:39 30.85 31.00 30.85 31.00 186.3K
15:40 30.97 31.00 30.94 30.98 169.0K
15:41 30.98 31.03 30.96 31.01 122.1K
15:42 31.01 31.11 31.01 31.11 115.6K
15:43 31.11 31.13 31.06 31.06 120.6K
15:44 31.07 31.12 31.04 31.11 118.9K
15:45 31.12 31.12 31.02 31.04 183.4K
15:46 31.04 31.13 31.04 31.09 101.0K
15:47 31.09 31.09 31.01 31.01 157.2K
15:48 31.01 31.16 31.01 31.16 212.6K
15:49 31.15 31.21 31.13 31.18 219.9K
15:50 31.06 31.06 30.92 30.98 317.6K
15:51 30.98 31.08 30.98 31.06 174.4K
15:52 31.06 31.12 30.97 31.12 206.5K
15:53 31.11 31.22 31.11 31.21 358.7K
15:54 31.20 31.31 31.20 31.24 439.4K
15:55 31.29 31.31 31.22 31.23 332.1K
15:56 31.24 31.27 31.22 31.25 205.9K
15:57 31.26 31.26 31.20 31.22 241.3K
15:58 31.22 31.22 31.16 31.16 411.9K
15:59 31.17 31.18 31.13 31.16 1,934.7K
Datum Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
Keine tägliche K-Linie Daten verfügbar