Rigetti Computing Inc (RGTI)

RGTI
🏛️ Vereinigte Staaten →
29.65
Letzte Aktualisierung: 2025-09-29
K-Linie pro Minute Tägliche K-Linie
Zeit Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
Keine K-Linie pro Minute Daten verfügbar
Datum Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
2022-12-30 0.72 0.75 0.71 0.73 0.7M
2022-12-29 0.69 0.72 0.69 0.72 0.8M
2022-12-28 0.70 0.73 0.68 0.68 0.6M
2022-12-27 0.84 0.85 0.67 0.68 0.9M
2022-12-23 0.78 0.85 0.78 0.83 0.9M
2022-12-22 0.80 0.85 0.77 0.78 1.1M
2022-12-21 0.77 0.86 0.77 0.81 1.0M
2022-12-20 0.81 0.84 0.77 0.79 1.5M
2022-12-19 0.91 0.93 0.80 0.80 1.7M
2022-12-16 0.97 1.00 0.89 0.89 7.0M
2022-12-15 0.92 1.04 0.92 1.00 2.1M
2022-12-14 0.98 1.02 0.93 0.99 1.4M
2022-12-13 0.99 1.02 0.93 0.97 1.7M
2022-12-12 1.00 1.01 0.95 0.96 1.2M
2022-12-09 1.02 1.04 0.99 0.99 0.7M
2022-12-08 1.07 1.08 1.00 1.02 0.8M
2022-12-07 1.05 1.08 1.00 1.00 1.1M
2022-12-06 1.12 1.15 1.04 1.05 0.9M
2022-12-05 1.16 1.22 1.08 1.11 1.2M
2022-12-02 1.17 1.22 1.15 1.18 0.8M
2022-12-01 1.35 1.35 1.15 1.16 0.6M
2022-11-30 1.34 1.36 1.24 1.30 0.7M
2022-11-29 1.26 1.38 1.26 1.31 0.3M
2022-11-28 1.42 1.55 1.26 1.28 0.8M
2022-11-25 1.46 1.46 1.38 1.40 0.2M
2022-11-23 1.38 1.45 1.33 1.44 0.4M
2022-11-22 1.36 1.41 1.30 1.32 0.6M
2022-11-21 1.32 1.52 1.27 1.39 1.9M
2022-11-18 1.23 1.25 1.17 1.24 0.5M
2022-11-17 1.11 1.23 1.11 1.22 0.6M
2022-11-16 1.25 1.25 1.12 1.14 0.7M
2022-11-15 1.27 1.32 1.16 1.25 1.0M
2022-11-14 1.23 1.29 1.17 1.20 0.9M
2022-11-11 1.20 1.25 1.15 1.18 0.9M
2022-11-10 1.10 1.23 1.07 1.19 1.2M
2022-11-09 1.54 1.60 0.98 1.11 2.9M
2022-11-08 1.75 1.79 1.56 1.57 0.8M
2022-11-07 1.82 1.83 1.65 1.69 0.7M
2022-11-04 1.89 1.89 1.70 1.79 0.5M
2022-11-03 1.84 1.86 1.76 1.80 0.5M
2022-11-02 1.89 1.95 1.81 1.82 0.4M
2022-11-01 2.08 2.10 1.86 1.88 0.9M
2022-10-31 2.08 2.22 2.04 2.10 1.0M
2022-10-28 2.12 2.14 2.02 2.09 0.4M
2022-10-27 2.13 2.25 2.11 2.13 0.4M
2022-10-26 2.19 2.25 2.04 2.10 0.7M
2022-10-25 2.08 2.28 2.08 2.27 0.7M
2022-10-24 2.04 2.11 1.97 2.09 0.5M
2022-10-21 1.98 2.09 1.94 2.05 0.3M
2022-10-20 1.88 2.07 1.87 1.98 0.5M
2022-10-19 1.86 1.93 1.81 1.87 0.5M
2022-10-18 1.95 2.02 1.81 1.89 0.5M
2022-10-17 1.69 1.93 1.65 1.92 1.2M
2022-10-14 1.79 1.81 1.60 1.61 0.7M
2022-10-13 1.82 1.86 1.76 1.79 1.2M
2022-10-12 1.88 1.90 1.84 1.89 0.9M
2022-10-11 1.99 1.99 1.85 1.90 1.3M
2022-10-10 1.89 1.98 1.82 1.94 0.8M
2022-10-07 1.95 1.97 1.87 1.89 0.8M
2022-10-06 1.94 2.03 1.92 1.96 0.4M
2022-10-05 2.09 2.09 1.94 1.96 0.5M
2022-10-04 1.97 2.09 1.97 2.08 0.8M
2022-10-03 1.92 2.01 1.80 1.93 1.2M
2022-09-30 1.73 1.95 1.72 1.88 1.1M
2022-09-29 1.81 1.85 1.67 1.73 0.9M
2022-09-28 1.81 1.89 1.78 1.87 1.0M
2022-09-27 1.80 1.85 1.76 1.82 0.4M
2022-09-26 1.85 1.89 1.73 1.77 1.4M
2022-09-23 1.90 1.91 1.76 1.83 1.1M
2022-09-22 2.03 2.06 1.89 1.92 1.3M
2022-09-21 2.00 2.11 1.98 2.00 0.9M
2022-09-20 2.06 2.11 1.97 2.00 1.3M
2022-09-19 2.33 2.34 2.07 2.09 1.1M
2022-09-16 2.25 2.41 2.09 2.29 1.9M
2022-09-15 2.47 2.48 2.27 2.28 1.2M
2022-09-14 2.41 2.46 2.29 2.45 1.3M
2022-09-13 2.40 2.44 2.26 2.41 1.4M
2022-09-12 2.45 2.50 2.39 2.45 1.4M
2022-09-09 2.47 2.51 2.34 2.42 1.9M
2022-09-08 2.44 2.50 2.26 2.40 2.8M
2022-09-07 2.40 2.52 2.13 2.36 4.8M
2022-09-06 3.53 3.56 2.24 2.29 7.2M
2022-09-02 3.66 3.70 3.50 3.64 0.8M
2022-09-01 3.96 4.00 3.42 3.51 0.7M
2022-08-31 3.99 4.44 3.96 3.98 0.5M
2022-08-30 4.05 4.11 3.94 3.95 0.6M
2022-08-29 4.00 4.16 3.85 4.04 0.8M
2022-08-26 4.32 4.32 3.80 3.99 0.9M
2022-08-25 4.47 4.55 4.22 4.25 0.8M
2022-08-24 4.50 4.74 4.41 4.44 0.4M
2022-08-23 4.58 4.76 4.51 4.53 0.3M
2022-08-22 4.81 4.83 4.50 4.58 0.5M
2022-08-19 5.45 5.61 4.96 5.02 0.5M
2022-08-18 5.16 5.90 5.13 5.67 0.7M
2022-08-17 5.26 5.28 4.86 5.23 0.4M
2022-08-16 4.98 5.47 4.87 5.39 0.8M
2022-08-15 4.75 5.00 4.71 4.97 0.5M
2022-08-12 4.33 4.95 4.06 4.84 0.8M
2022-08-11 4.50 4.56 4.18 4.34 0.5M
2022-08-10 4.50 4.60 4.43 4.47 0.3M
2022-08-09 4.58 4.58 4.18 4.35 0.4M
2022-08-08 4.55 4.62 4.39 4.55 0.3M
2022-08-05 4.37 4.47 4.20 4.45 0.4M
2022-08-04 4.33 4.59 4.11 4.27 0.3M
2022-08-03 4.11 4.34 4.03 4.31 0.5M
2022-08-02 4.01 4.20 3.95 4.06 0.5M
2022-08-01 4.45 4.47 4.09 4.11 0.4M
2022-07-29 4.41 4.57 4.26 4.43 0.3M
2022-07-28 4.07 4.41 4.05 4.41 0.3M
2022-07-27 4.00 4.20 3.90 4.19 0.3M
2022-07-26 4.12 4.17 3.82 3.90 0.3M
2022-07-25 4.10 4.20 3.94 4.18 0.2M
2022-07-22 4.19 4.24 4.00 4.03 0.4M
2022-07-21 4.55 4.55 4.00 4.24 0.7M
2022-07-20 4.49 4.75 4.45 4.53 0.5M
2022-07-19 4.47 4.69 4.47 4.52 0.4M
2022-07-18 4.60 4.68 4.34 4.46 0.4M
2022-07-15 4.39 4.43 4.21 4.40 0.3M
2022-07-14 4.40 4.58 4.25 4.30 0.3M
2022-07-13 4.54 4.61 4.33 4.47 0.4M
2022-07-12 4.81 4.82 4.41 4.54 0.5M
2022-07-11 5.30 5.30 4.66 4.67 0.5M
2022-07-08 5.04 5.64 5.04 5.30 0.6M
2022-07-07 4.68 5.18 4.68 5.18 0.7M
2022-07-06 4.15 4.67 4.08 4.62 0.7M
2022-07-05 3.73 4.27 3.66 4.27 0.7M
2022-07-01 3.69 3.77 3.51 3.74 0.6M
2022-06-30 3.39 3.67 3.25 3.67 1.3M
2022-06-29 3.74 3.74 3.29 3.38 0.7M
2022-06-28 3.75 3.95 3.55 3.60 0.8M
2022-06-27 4.25 4.25 3.70 3.71 0.9M
2022-06-24 4.34 4.34 3.98 3.99 3.9M
2022-06-23 4.45 4.46 4.05 4.34 0.5M
2022-06-22 4.59 4.67 4.25 4.33 0.6M
2022-06-21 5.18 5.19 4.66 4.72 0.7M
2022-06-17 4.63 4.96 4.51 4.96 5.5M
2022-06-16 4.35 4.90 4.31 4.70 1.0M
2022-06-15 4.36 4.62 4.23 4.50 1.0M
2022-06-14 4.70 4.72 4.25 4.32 0.8M
2022-06-13 5.15 5.16 4.60 4.62 0.8M
2022-06-10 5.71 5.82 5.10 5.19 0.9M
2022-06-09 6.59 6.78 5.86 5.86 0.6M
2022-06-08 6.84 7.10 6.55 6.57 0.6M
2022-06-07 7.10 7.18 6.50 6.73 1.1M
2022-06-06 8.30 8.48 6.50 7.25 1.2M
2022-06-03 8.03 8.33 8.00 8.22 0.6M
2022-06-02 8.05 8.49 7.88 8.23 0.8M
2022-06-01 8.97 9.25 8.97 9.16 0.7M
2022-05-31 8.90 9.22 8.72 8.98 0.5M
2022-05-27 8.49 9.20 8.47 8.81 0.5M
2022-05-26 8.63 8.68 8.20 8.34 0.3M
2022-05-25 8.04 8.52 8.04 8.51 0.3M
2022-05-24 8.65 8.66 7.95 8.16 0.3M
2022-05-23 8.74 9.52 8.73 8.87 0.6M
2022-05-20 8.24 8.74 8.09 8.65 0.5M
2022-05-19 7.18 8.12 7.15 7.98 0.4M
2022-05-18 7.56 7.85 7.17 7.30 0.4M
2022-05-17 7.24 7.70 7.02 7.68 0.4M
2022-05-16 8.07 8.34 7.39 7.46 0.4M
2022-05-13 6.86 8.53 6.86 7.76 0.8M
2022-05-12 6.08 7.27 5.76 6.85 0.7M
2022-05-11 5.82 6.86 5.70 6.07 0.4M
2022-05-10 6.44 6.50 5.41 5.68 0.5M
2022-05-09 7.37 7.61 6.38 6.42 0.6M
2022-05-06 7.02 7.50 6.72 7.42 0.4M
2022-05-05 6.80 7.15 6.55 6.99 0.3M
2022-05-04 7.09 7.10 6.44 6.78 0.4M
2022-05-03 7.04 7.19 6.78 7.15 0.3M
2022-05-02 6.91 7.08 6.72 7.04 0.2M
2022-04-29 6.65 7.10 6.32 6.95 0.3M
2022-04-28 6.46 6.85 6.42 6.74 0.3M
2022-04-27 6.00 6.73 5.83 6.47 0.4M
2022-04-26 5.81 6.32 5.76 6.00 0.3M
2022-04-25 5.58 5.93 5.42 5.90 0.2M
2022-04-22 5.94 5.94 5.55 5.63 0.1M
2022-04-21 5.97 6.18 5.70 5.78 0.3M
2022-04-20 5.83 6.01 5.76 5.90 0.3M
2022-04-19 6.11 6.18 5.78 5.83 0.2M
2022-04-18 6.25 6.28 6.00 6.17 0.2M
2022-04-14 6.42 6.42 6.12 6.34 0.2M
2022-04-13 6.17 6.45 6.08 6.42 0.2M
2022-04-12 6.02 6.16 5.90 6.15 0.2M
2022-04-11 6.05 6.10 5.73 5.85 0.2M
2022-04-08 6.16 6.23 5.92 6.15 0.2M
2022-04-07 6.00 6.51 5.97 6.22 0.4M
2022-04-06 5.90 5.99 5.61 5.83 0.4M
2022-04-05 6.43 6.43 5.94 5.96 0.4M
2022-04-04 6.30 6.53 6.22 6.52 0.2M
2022-04-01 6.42 6.44 6.15 6.22 0.3M
2022-03-31 6.83 6.86 6.25 6.30 0.2M
2022-03-30 6.80 6.98 6.61 6.67 0.2M
2022-03-29 7.06 7.06 6.57 6.79 0.3M
2022-03-28 7.29 7.36 6.85 6.93 0.4M
2022-03-25 7.77 7.85 7.03 7.31 0.4M
2022-03-24 7.23 8.01 7.19 7.63 0.5M
2022-03-23 6.68 7.86 6.62 7.14 0.7M
2022-03-22 6.52 6.90 6.51 6.75 0.3M
2022-03-21 7.07 7.10 6.12 6.37 0.4M
2022-03-18 6.74 6.86 6.50 6.83 0.4M
2022-03-17 6.24 6.72 6.13 6.63 0.3M
2022-03-16 6.00 6.31 6.00 6.28 0.4M
2022-03-15 6.46 6.69 5.91 5.92 0.6M
2022-03-14 7.00 7.15 6.25 6.35 0.2M
2022-03-11 7.56 7.75 6.53 6.94 0.5M
2022-03-10 7.80 8.24 7.25 7.39 0.5M
2022-03-09 7.60 7.88 7.30 7.62 0.6M
2022-03-08 6.94 7.64 6.71 6.82 0.5M
2022-03-07 7.50 7.50 6.69 6.87 0.5M
2022-03-04 8.44 8.75 7.43 7.45 0.6M
2022-03-03 10.00 10.00 8.25 8.27 0.6M
2022-03-02 9.75 11.37 8.84 9.43 0.4M