Rigetti Computing, Inc. RGTI
NASDAQ · Vereinigte Staaten · Elektronische Technologie
$15,61-0,13 (-0,86 %)
Markt geöffnet· · USD · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
Markt geöffnet· · USD · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
| Datum | Schluss | Veränd. | Eröffnung | Hoch | Tief | Volumen |
|---|---|---|---|---|---|---|
| 2026-10-01 | $15,64 | -0,66 % | $15,76 | $15,98 | $15,51 | 9,21M |
| 2026-09-30 | $15,74 | 0,00 % | $15,85 | $16,53 | $15,70 | 13,94M |
| 2026-09-29 | $15,74 | -1,32 % | $16,38 | $16,42 | $15,73 | 13,14M |
| 2026-09-28 | $15,95 | -4,26 % | $16,45 | $16,70 | $15,89 | 13,14M |
| 2026-09-25 | $16,66 | +0,97 % | $16,49 | $17,30 | $16,36 | 17,54M |
| 2026-09-24 | $16,50 | +3,09 % | $15,67 | $16,60 | $15,60 | 18,97M |
| 2026-09-23 | $16,00 | -3,12 % | $17,63 | $17,66 | $15,97 | 27,25M |
| 2026-09-22 | $16,52 | -0,06 % | $16,49 | $16,57 | $16,06 | 13,85M |
| 2026-09-21 | $16,53 | +4,89 % | $16,21 | $16,56 | $16,11 | 16,73M |
| 2026-09-18 | $15,76 | -1,44 % | $16,25 | $16,32 | $15,09 | 19,23M |
| 2026-09-17 | $15,99 | +8,11 % | $15,33 | $16,16 | $15,30 | 19,53M |
| 2026-09-16 | $14,79 | -1,99 % | $15,20 | $15,32 | $14,41 | 13,75M |
| 2026-09-15 | $15,09 | -1,18 % | $15,13 | $15,53 | $14,99 | 12,31M |
| 2026-09-14 | $15,27 | 0,00 % | $14,55 | $15,60 | $14,52 | 13,02M |
| 2026-09-11 | $15,27 | +0,73 % | $15,34 | $15,78 | $15,08 | 14,39M |
| 2026-09-10 | $15,16 | -0,52 % | $14,89 | $15,43 | $14,84 | 14,72M |
| 2026-09-09 | $15,24 | -3,61 % | $15,63 | $15,94 | $15,15 | 18,62M |
| 2026-09-08 | $15,81 | +4,01 % | $16,39 | $17,05 | $15,37 | 42,27M |
| 2026-09-04 | $15,20 | +0,13 % | $15,22 | $15,46 | $15,01 | 10,66M |
| 2026-09-03 | $15,18 | +2,08 % | $14,84 | $15,32 | $14,83 | 14,14M |
| 2026-09-02 | $14,87 | -0,80 % | $14,82 | $15,05 | $14,60 | 11,96M |
| 2026-09-01 | $14,99 | -4,28 % | $15,02 | $15,29 | $14,81 | 13,16M |
| 2026-08-31 | $15,66 | +0,45 % | $15,47 | $15,89 | $15,45 | 9,81M |
| 2026-08-28 | $15,59 | -5,17 % | $16,25 | $16,36 | $15,44 | 14,61M |
| 2026-08-27 | $16,44 | +3,14 % | $16,28 | $16,68 | $16,01 | 15,15M |
| 2026-08-26 | $15,94 | -5,90 % | $16,70 | $16,94 | $15,93 | 15,41M |
| 2026-08-25 | $16,94 | +3,48 % | $16,82 | $17,24 | $16,34 | 13,57M |
| 2026-08-24 | $16,37 | -8,60 % | $17,50 | $17,50 | $16,31 | 21,72M |
| 2026-08-21 | $17,91 | +11,48 % | $16,32 | $18,06 | $16,30 | 23,13M |
| 2026-08-20 | $16,07 | -5,50 % | $16,90 | $16,97 | $15,66 | 20,17M |
| 2026-08-19 | $17,00 | -4,01 % | $17,38 | $17,82 | $16,67 | 19,26M |
| 2026-08-18 | $17,71 | -5,14 % | $17,61 | $18,64 | $17,52 | 13,75M |
| 2026-08-17 | $18,67 | -0,80 % | $18,78 | $18,95 | $18,21 | 10,48M |
| 2026-08-14 | $18,82 | +1,07 % | $18,43 | $19,25 | $18,40 | 16,96M |
| 2026-08-13 | $18,62 | +1,09 % | $18,32 | $19,36 | $18,31 | 19,33M |
| 2026-08-12 | $18,42 | +1,82 % | $18,57 | $18,67 | $17,73 | 16,91M |
| 2026-08-11 | $18,09 | +2,49 % | $17,94 | $18,24 | $17,50 | 16,41M |
| 2026-08-10 | $17,65 | -1,62 % | $17,91 | $18,28 | $17,49 | 18,19M |
| 2026-08-07 | $17,94 | +8,53 % | $16,77 | $17,95 | $16,41 | 30,02M |
| 2026-08-06 | $16,53 | -1,49 % | $16,15 | $17,14 | $16,06 | 22,64M |
| 2026-08-05 | $16,78 | -3,84 % | $17,24 | $17,46 | $16,69 | 19,24M |
| 2026-08-04 | $17,45 | +8,93 % | $16,50 | $17,72 | $16,48 | 24,19M |
| 2026-08-03 | $16,02 | +7,16 % | $14,93 | $16,30 | $14,71 | 23,18M |
| 2026-07-31 | $14,95 | +0,61 % | $15,19 | $15,63 | $14,77 | 16,12M |
| 2026-07-30 | $14,86 | +12,41 % | $13,60 | $15,00 | $13,49 | 23,91M |
| 2026-07-29 | $13,22 | -8,95 % | $14,32 | $14,43 | $13,13 | 20,25M |
| 2026-07-28 | $14,52 | -7,16 % | $15,04 | $15,11 | $14,05 | 18,02M |
| 2026-07-27 | $15,64 | +10,53 % | $15,09 | $16,12 | $14,88 | 30,44M |
| 2026-07-24 | $14,15 | -4,71 % | $14,85 | $14,90 | $14,14 | 16,00M |
| 2026-07-23 | $14,85 | -2,50 % | $14,80 | $15,60 | $14,66 | 18,55M |
| 2026-07-22 | $15,23 | -0,33 % | $15,03 | $15,56 | $15,00 | 32,63M |
| 2026-07-21 | $15,28 | +7,23 % | $14,74 | $15,40 | $14,68 | 19,09M |
| 2026-07-20 | $14,25 | +0,99 % | $14,34 | $14,68 | $14,14 | 15,85M |
| 2026-07-17 | $14,11 | +0,07 % | $13,68 | $14,58 | $13,41 | 22,52M |
| 2026-07-16 | $14,10 | -7,54 % | $14,83 | $14,97 | $13,93 | 25,69M |
| 2026-07-15 | $15,25 | -5,34 % | $16,16 | $16,38 | $14,91 | 22,31M |
| 2026-07-14 | $16,11 | +4,88 % | $15,85 | $16,27 | $15,58 | 20,99M |
| 2026-07-13 | $15,36 | -7,13 % | $16,17 | $16,30 | $15,15 | 26,37M |
| 2026-07-10 | $16,54 | -2,65 % | $17,16 | $17,31 | $16,37 | 17,72M |
| 2026-07-09 | $16,99 | +0,41 % | $16,98 | $17,33 | $16,70 | 17,34M |
| 2026-07-08 | $16,92 | +2,24 % | $16,25 | $17,06 | $16,20 | 19,33M |
| 2026-07-07 | $16,55 | -7,85 % | $17,48 | $17,55 | $16,24 | 26,93M |
| 2026-07-06 | $17,96 | +0,11 % | $17,88 | $18,71 | $17,76 | 19,62M |
| 2026-07-02 | $17,94 | -3,96 % | $18,73 | $19,67 | $17,55 | 25,28M |
| 2026-07-01 | $18,68 | -3,31 % | $19,17 | $19,74 | $18,65 | 24,52M |
| 2026-06-30 | $19,32 | -0,62 % | $19,02 | $19,70 | $18,78 | 20,93M |
| 2026-06-29 | $19,44 | +5,88 % | $18,70 | $19,80 | $18,23 | 29,71M |
| 2026-06-26 | $18,36 | -0,27 % | $17,93 | $18,95 | $17,71 | 33,35M |
| 2026-06-25 | $18,41 | -5,73 % | $19,99 | $20,41 | $18,28 | 28,02M |
| 2026-06-24 | $19,53 | -8,22 % | $20,81 | $20,97 | $19,01 | 35,18M |
| 2026-06-23 | $21,28 | -0,47 % | $20,67 | $22,57 | $20,24 | 46,63M |
| 2026-06-22 | $21,38 | +0,09 % | $20,87 | $22,48 | $20,41 | 38,32M |
| 2026-06-18 | $21,36 | +5,51 % | $20,78 | $21,48 | $19,53 | 35,77M |
| 2026-06-17 | $20,25 | -1,91 % | $20,95 | $21,42 | $20,17 | 25,80M |
| 2026-06-16 | $20,64 | -9,07 % | $22,05 | $22,44 | $20,42 | 33,37M |
| 2026-06-15 | $22,70 | +8,20 % | $22,47 | $23,57 | $22,14 | 44,90M |
| 2026-06-12 | $20,98 | +1,70 % | $20,66 | $21,94 | $20,28 | 34,66M |
| 2026-06-11 | $20,63 | +6,09 % | $19,27 | $21,23 | $19,16 | 46,72M |
| 2026-06-10 | $19,44 | -1,24 % | $19,59 | $20,84 | $19,38 | 32,63M |
| 2026-06-09 | $19,69 | -9,53 % | $21,67 | $22,63 | $18,47 | 49,06M |
| 2026-06-08 | $21,76 | +5,25 % | $21,34 | $22,79 | $20,73 | 35,47M |
| 2026-06-05 | $20,68 | -14,40 % | $23,17 | $23,19 | $20,10 | 50,34M |
| 2026-06-04 | $24,16 | +0,27 % | $23,38 | $25,02 | $22,95 | 48,00M |
| 2026-06-03 | $24,09 | -10,36 % | $26,56 | $28,06 | $23,78 | 78,37M |
| 2026-06-02 | $26,88 | +4,88 % | $25,46 | $27,24 | $25,43 | 74,16M |
| 2026-06-01 | $25,63 | +0,35 % | $24,74 | $26,48 | $24,05 | 70,03M |
| 2026-05-29 | $25,54 | -5,51 % | $26,44 | $26,56 | $24,43 | 61,19M |
| 2026-05-28 | $27,03 | +9,79 % | $24,89 | $27,58 | $24,15 | 86,06M |
| 2026-05-27 | $24,62 | -1,78 % | $24,63 | $25,85 | $23,62 | 56,48M |
| 2026-05-26 | $25,07 | -5,13 % | $26,01 | $26,57 | $23,72 | 89,08M |