גלובס פיננסי

חיפוש ב

כתבות

ני"ע

חפש

הנקראות ביותר

גלובס פיננסי > בורסות עולם > מניות חו"ל > ריגטי קומפיוטינג > גרפים

עדכון אחרון 20:31

תמצית

גרפים

עסקאות

פורום

חדשות

מניית ריגטי קומפיוטינג

Rigetti Computing

מניה RGTI נאסד"ק USD

שער

--

שינוי

--

שינוי ב USD

--

הוסף לתיק התראות

הורדה

תמונה
אקסל

אישור ביטול

הודעה

אישור

חודשים

שבועות

ימים

שעות

15 דקות

3 דקות

השוואה

ניתוח

יום

שבוע

חודש

3 חוד'

6 חוד'

שנה

3 שנים

כל המידע

דינמי

מ - עד

חתך זמן:

תאריך	פתיחה	סגירה	גבוה	נמוך	מחזור
16:30					0.00
16:40	42.3055	42.3055	42.3055	42.3055	0.00
16:50	41.84	41.84	41.84	41.84	4,471,493.00
17:00	42.3775	42.3775	42.3775	42.3775	2,317,718.00
17:10	43.28	43.28	43.28	43.28	3,095,890.00
17:20	42.95	42.95	42.95	42.95	1,802,450.00
17:30	42.29	42.29	42.29	42.29	1,793,550.00
17:40	41.9035	41.9035	41.9035	41.9035	1,891,990.00
17:50	41.315	41.315	41.315	41.315	2,435,580.00
18:00	40.67	40.67	40.67	40.67	2,210,810.00
18:10	40.29	40.29	40.29	40.29	2,240,180.00
18:20	40.7295	40.7295	40.7295	40.7295	1,801,080.00
18:30	40.73	40.73	40.73	40.73	1,494,640.00
18:40	40.415	40.415	40.415	40.415	963,600.00
18:50	40.05	40.05	40.05	40.05	1,500,830.00
19:00	40.365	40.365	40.365	40.365	879,320.00
19:10	40.3947	40.3947	40.3947	40.3947	953,280.00
19:20	40.4834	40.4834	40.4834	40.4834	887,690.00
19:30	40.53	40.53	40.53	40.53	637,100.00
19:40	40.7	40.7	40.7	40.7	630,830.00
19:50	40.45	40.45	40.45	40.45	679,840.00
20:00	40.69	40.69	40.69	40.69	498,570.00
20:10	40.33	40.33	40.33	40.33	707,290.00
20:20	39.89	39.89	39.89	39.89	684,320.00
20:30	40.275	40.275	40.275	40.275	1,064,690.00

תאריך	פתיחה	סגירה	גבוה	נמוך	מחזור
20.10.2025 17:00	46.11	44.9	45.404	46.0097	18,658,499.00
20.10.2025 17:30	47.635	45.975	45.975	47.495	23,476,109.00
20.10.2025 18:00	47.32	46.73	47.24	46.81	41,287,285.00
20.10.2025 18:30	47.28	46.13	47.0463	46.3095	28,930,812.00
20.10.2025 19:00	46.545	46.17	46.3	46.3	58,131,832.00
20.10.2025 19:30	46.2965	45.2601	46.2965	45.715	77,832,035.00
20.10.2025 20:00	45.835	44.4301	45.755	44.81	104,060,517.00
20.10.2025 20:30	44.985	44.025	44.805	44.08	73,026,502.00
20.10.2025 21:00	44.07	42.575	44.045	42.595	114,952,662.00
20.10.2025 21:30	44.13	42.515	42.52	43.349	117,445,693.00
20.10.2025 22:00	43.58	42.2	43.4235	42.3698	127,271,434.00
20.10.2025 22:30	43.33	42.33	42.33	43.295	123,318,882.00
21.10.2025 16:30	42.948	41.333	42.885	41.825	5,601,042.00
21.10.2025 17:00	43.38	41.57	41.57	42.104	20,631,429.00
21.10.2025 17:30	43.015	42.03	42.1728	42.93	25,729,110.00
21.10.2025 18:00	43.04	42.725	42.96	42.73	42,055,884.00
21.10.2025 18:30	43.21	42.76	42.81	43.1301	49,129,228.00
21.10.2025 19:00	43.46	42.5135	43.175	42.8	58,680,674.00
21.10.2025 19:30	42.915	42	42.775	42.03	49,046,864.00
21.10.2025 20:00	42.095	41.4256	42.09	41.7101	91,244,593.00
21.10.2025 20:30	41.7	40.71	41.595	40.83	63,258,904.00
21.10.2025 21:00	40.935	39.525	40.735	40.25	71,937,809.00
21.10.2025 21:30	40.245	39.13	40.245	39.76	63,704,255.00
21.10.2025 22:00	39.74	39.23	39.74	39.451	88,780,506.00
21.10.2025 22:30	40.05	39.125	39.33	39.995	69,233,092.00
22.10.2025 16:30	39.5	37.77	38.67	38.66	6,764,747.00
22.10.2025 17:00	38.088	36.94	37.94	36.94	18,967,276.00
22.10.2025 17:30	37.19	36.33	37.19	37.17	33,317,582.00
22.10.2025 18:00	38.361	36.485	37.74	36.485	54,125,070.00
22.10.2025 18:30	37.1712	36.135	36.525	36.41	58,668,051.00
22.10.2025 19:00	36.41	35.3625	36.41	35.3625	72,857,643.00
22.10.2025 19:30	35.83	34.7385	35.49	34.865	96,420,234.00
22.10.2025 20:00	35.34	34.3898	35.0507	34.5094	85,165,397.00
22.10.2025 20:30	34.8041	34.2442	34.3278	34.4	61,022,549.00
22.10.2025 21:00	35.53	34.21	34.4897	35.41	93,741,582.00
22.10.2025 21:30	35.23	34.7601	35.1559	35.11	92,451,621.00
22.10.2025 22:00	36.2926	35.2201	35.2201	36.1644	66,047,644.00
22.10.2025 22:30	36.465	35.785	36.2578	35.995	90,242,296.00
23.10.2025 16:30	40.3694	38.2898	40.3694	39.19	16,340,446.00
23.10.2025 17:00	40.68	39.4182	39.49	40.6761	36,144,679.00
23.10.2025 17:30	41.92	40.67	40.67	41.025	42,850,447.00
23.10.2025 18:00	41.3082	40.275	40.715	40.62	67,868,652.00
23.10.2025 18:30	41.1901	39.0557	40.85	39.775	104,632,785.00
23.10.2025 19:00	40.4399	39.07	39.72	39.2109	162,639,693.00
23.10.2025 19:30	39.43	38.22	39.22	38.22	172,891,605.00
23.10.2025 20:00	38.27	37.727	38.105	37.86	141,420,103.00
23.10.2025 20:30	38.75	37.81	37.81	38.285	186,733,471.00
23.10.2025 21:00	39.1865	38.04	38.44	38.93	202,837,136.00
23.10.2025 21:30	40.61	38.8156	39	40.18	241,511,181.00
23.10.2025 22:00	40.41	39.78	40.28	40.145	198,669,251.00
23.10.2025 22:30	40.2772	39.095	40.025	39.605	232,449,260.00
24.10.2025 16:30	42.68	41.23	41.23	42.61	13,736,987.00
24.10.2025 17:00	43.3391	42.095	42.95	42.3619	34,461,416.00
24.10.2025 17:30	42.24	40.36	42.01	40.6182	38,073,309.00
24.10.2025 18:00	40.92	40.12	40.74	40.68	59,064,228.00
24.10.2025 18:30	40.67	40.01	40.64	40.36	80,408,452.00
24.10.2025 19:00	40.67	40.16	40.299	40.58	89,484,313.00
24.10.2025 19:30	40.7	40.25	40.5835	40.49	100,667,162.00

תאריך	פתיחה	סגירה	גבוה	נמוך	מחזור
16.01.2025	11.74	10.01	10.35	11.24	254,318,900.00
17.01.2025	11.16	9.77	10.53	9.83	153,398,700.00
21.01.2025	14.07	10.38	10.38	13.98	225,122,400.00
22.01.2025	14.46	12.76	14.07	13.91	167,452,800.00
23.01.2025	14.63	12.99	13.11	13.47	132,596,900.00
24.01.2025	16.20	13.15	13.94	13.20	212,437,600.00
27.01.2025	13.57	11.80	12.03	12.45	123,612,200.00
28.01.2025	13.50	12.10	13.44	13.08	102,522,300.00
29.01.2025	13.94	12.37	12.82	12.66	106,238,300.00
30.01.2025	13.37	12.12	13.13	12.30	94,544,800.00
31.01.2025	14.58	12.27	12.30	13.17	200,096,800.00
03.02.2025	12.59	11.87	12.44	12.27	47,210,200.00
04.02.2025	15.15	13.28	14.10	13.72	158,426,300.00
05.02.2025	14.39	13.33	14.01	14.00	98,460,480.00
06.02.2025	14.49	13.07	13.97	13.29	77,821,820.00
07.02.2025	13.85	12.44	13.68	12.85	95,223,250.00
10.02.2025	12.99	12.22	12.71	12.35	63,845,260.00
11.02.2025	12.50	11.00	12.49	11.02	70,786,020.00
12.02.2025	12.23	10.85	10.94	11.75	76,745,840.00
13.02.2025	12.12	11.37	12.05	11.77	52,104,280.00
14.02.2025	12.23	11.43	12.19	11.81	47,924,330.00
18.02.2025	11.43	10.35	11.37	10.52	59,653,280.00
19.02.2025	11.56	10.24	10.69	11.03	101,715,100.00
20.02.2025	12.15	10.95	12.08	11.47	97,332,460.00
21.02.2025	12.34	10.47	11.59	10.75	84,364,240.00
24.02.2025	10.71	9.99	10.60	10.12	62,724,680.00
25.02.2025	10.08	8.91	9.91	9.05	56,845,850.00
26.02.2025	9.87	9.13	9.44	9.28	50,248,010.00
27.02.2025	9.42	8.03	9.20	8.03	42,719,910.00
28.02.2025	8.75	7.77	7.97	8.46	58,774,000.00
03.03.2025	8.74	7.52	8.54	7.70	44,742,540.00
04.03.2025	8.24	7.03	7.07	7.87	48,840,470.00
05.03.2025	8.24	7.61	7.83	8.18	42,410,380.00
06.03.2025	9.12	7.20	7.32	8.51	88,232,780.00
07.03.2025	9.50	8.26	8.55	9.35	74,369,900.00
10.03.2025	9.12	7.53	9.03	7.91	61,997,410.00
11.03.2025	8.27	7.57	7.84	8.05	46,532,820.00
12.03.2025	9.10	8.04	8.37	8.95	70,483,680.00
13.03.2025	9.40	8.36	8.88	8.75	67,050,740.00
14.03.2025	11.30	9.02	9.04	11.22	125,260,400.00
17.03.2025	11.40	10.65	11.29	11.16	91,701,960.00
18.03.2025	11.18	9.90	10.37	10.26	67,732,120.00
19.03.2025	10.81	9.65	10.63	9.91	48,552,230.00
20.03.2025	9.84	8.68	9.72	8.99	64,927,300.00
21.03.2025	9.14	8.45	8.50	9.07	58,260,650.00
24.03.2025	9.83	9.28	9.43	9.78	46,598,040.00
25.03.2025	10.02	9.47	9.56	9.82	36,226,900.00
26.03.2025	10.31	9.09	9.89	9.18	41,801,580.00
27.03.2025	9.19	8.41	9.02	8.47	28,683,510.00
28.03.2025	8.42	7.78	8.40	8.15	27,867,930.00
31.03.2025	8.30	7.68	7.77	7.92	34,693,390.00
01.04.2025	8.13	7.51	8.10	7.81	30,869,640.00
02.04.2025	8.92	7.55	7.59	8.49	43,278,830.00
03.04.2025	8.31	7.91	7.98	8.15	29,535,010.00
04.04.2025	7.78	6.98	7.77	7.50	35,730,070.00
07.04.2025	8.78	6.86	6.92	8.33	49,142,580.00
08.04.2025	8.96	7.52	8.94	7.72	42,110,560.00
09.04.2025	9.46	7.70	7.98	9.39	55,412,580.00
10.04.2025	9.74	8.85	9.06	9.42	40,888,070.00
11.04.2025	9.54	8.69	9.45	9.10	27,278,970.00
14.04.2025	9.70	8.78	9.40	8.86	23,003,570.00
15.04.2025	8.96	8.45	8.87	8.62	15,506,670.00
16.04.2025	8.42	7.98	8.28	8.25	15,057,120.00
17.04.2025	8.48	8.07	8.29	8.32	11,915,700.00
21.04.2025	8.21	7.81	8.17	8.11	11,969,220.00
22.04.2025	8.58	8.13	8.23	8.57	14,110,730.00
23.04.2025	9.35	8.87	9.06	9.11	25,793,100.00
24.04.2025	9.73	9.14	9.23	9.30	27,392,800.00
25.04.2025	9.80	8.97	9.23	9.38	36,300,500.00
28.04.2025	10.05	9.01	9.49	9.22	30,872,060.00
29.04.2025	9.44	8.83	9.33	8.86	19,128,000.00
30.04.2025	8.89	8.35	8.59	8.87	13,493,610.00
01.05.2025	9.27	8.94	9.11	9.14	16,133,390.00
02.05.2025	10.92	9.22	9.22	10.63	68,809,820.00
05.05.2025	10.38	9.51	10.38	9.70	34,570,420.00
06.05.2025	9.84	9.20	9.47	9.79	16,582,190.00
07.05.2025	9.80	9.14	9.69	9.25	21,690,880.00
08.05.2025	10.43	9.30	9.94	10.31	70,668,030.00
09.05.2025	10.64	10.04	10.31	10.58	58,069,960.00
12.05.2025	11.98	11.08	11.78	11.55	83,227,940.00
13.05.2025	10.80	9.85	10.25	9.87	73,521,330.00
14.05.2025	12.39	10.18	10.22	11.64	132,343,800.00
15.05.2025	11.93	11.18	11.40	11.54	52,654,560.00
16.05.2025	12.52	11.52	12.05	11.85	66,060,070.00
19.05.2025	12.23	11.15	11.49	12.05	60,205,720.00
20.05.2025	12.69	11.51	12.53	11.92	92,384,270.00
21.05.2025	12.07	10.77	11.85	10.96	66,222,790.00
22.05.2025	14.44	10.94	11.03	13.86	163,822,400.00
23.05.2025	14.69	12.77	13.04	14.02	107,555,900.00
27.05.2025	15.30	13.75	14.97	14.19	76,988,610.00
28.05.2025	14.49	13.80	13.85	14.16	52,441,880.00
29.05.2025	14.75	13.05	14.41	13.15	45,900,090.00
30.05.2025	12.75	11.75	12.50	12.11	53,717,490.00
02.06.2025	12.50	11.82	12.27	12.26	29,580,430.00
03.06.2025	12.83	11.82	12.57	12.04	42,028,410.00
04.06.2025	12.18	11.65	12.12	11.82	29,255,400.00
05.06.2025	11.82	10.71	11.81	10.89	34,765,090.00
06.06.2025	11.76	10.98	11.22	11.28	38,085,580.00
09.06.2025	11.83	11.10	11.83	11.32	43,146,920.00
10.06.2025	12.12	11.08	11.53	11.25	59,894,320.00
11.06.2025	13.56	11.86	12.19	12.52	177,600,900.00
12.06.2025	13.39	12.10	12.61	12.10	93,124,000.00
13.06.2025	11.92	11.31	11.65	11.40	45,032,420.00
16.06.2025	12.28	11.50	11.64	12.16	46,506,900.00
17.06.2025	12.22	11.38	12.01	11.48	33,509,540.00
18.06.2025	11.77	11.14	11.62	11.32	29,197,530.00
20.06.2025	11.58	11.01	11.51	11.06	27,508,490.00
23.06.2025	11.00	10.30	10.80	10.79	32,382,820.00
24.06.2025	11.62	11.16	11.30	11.50	30,234,890.00
25.06.2025	12.03	11.03	11.79	11.09	28,833,190.00
26.06.2025	11.52	11.07	11.24	11.11	27,262,980.00
27.06.2025	11.41	10.80	11.32	11.07	52,285,130.00
30.06.2025	12.09	11.14	11.19	11.86	47,761,870.00
01.07.2025	11.75	11.23	11.64	11.33	27,994,880.00
02.07.2025	13.10	11.43	11.51	13.08	64,715,290.00
03.07.2025	13.47	12.86	12.91	13.45	35,325,210.00
07.07.2025	13.85	12.42	13.22	13.75	50,056,720.00
08.07.2025	14.24	13.25	13.84	13.38	37,081,950.00
09.07.2025	13.89	12.83	13.64	13.51	31,440,670.00
10.07.2025	13.69	13.03	13.49	13.03	25,377,840.00
11.07.2025	13.07	12.08	12.95	12.18	30,214,230.00
14.07.2025	12.90	12.16	12.30	12.77	26,215,790.00
15.07.2025	13.02	12.48	12.99	12.72	22,501,420.00
16.07.2025	16.84	13.78	13.80	16.56	191,988,100.00
17.07.2025	17.17	15.73	16.10	17.14	82,598,000.00
18.07.2025	17.39	15.96	16.71	17.16	56,210,660.00
21.07.2025	17.39	16.03	17.15	16.08	44,037,880.00
22.07.2025	16.14	14.75	16.10	15.43	40,321,500.00
23.07.2025	16.31	15.35	15.56	16.14	32,676,310.00
24.07.2025	16.37	15.87	16.15	15.95	34,624,450.00
25.07.2025	15.94	15.27	15.94	15.44	21,209,510.00
28.07.2025	16.32	15.21	15.86	15.57	33,187,380.00
29.07.2025	16.07	14.36	15.46	14.47	31,143,800.00
30.07.2025	14.93	14.02	14.65	14.17	22,833,300.00
31.07.2025	15.95	14.47	14.68	14.50	50,211,700.00
01.08.2025	14.37	13.61	14.04	14.12	31,845,220.00
04.08.2025	15.88	14.30	14.48	15.76	49,749,250.00
05.08.2025	16.85	15.59	15.74	16.47	44,869,430.00
06.08.2025	16.34	15.70	16.30	15.99	24,079,170.00
07.08.2025	16.06	15.26	15.64	15.66	27,407,550.00
08.08.2025	16.16	15.18	15.81	15.44	20,668,630.00
11.08.2025	16.17	15.22	15.42	15.98	28,101,810.00
12.08.2025	16.37	15.48	15.65	16.20	34,256,370.00
13.08.2025	18.16	15.66	16.22	17.24	91,700,620.00
14.08.2025	18.10	16.10	16.75	17.98	63,110,080.00
15.08.2025	17.83	16.16	17.80	16.65	48,164,930.00
18.08.2025	17.04	16.11	16.57	16.63	26,590,450.00
19.08.2025	16.91	14.95	16.47	15.16	37,384,060.00
20.08.2025	15.03	13.97	14.90	14.76	26,176,980.00
21.08.2025	14.85	14.18	14.64	14.27	22,347,280.00
22.08.2025	14.97	13.82	14.19	14.82	29,557,500.00
25.08.2025	14.90	14.12	14.82	14.47	22,938,490.00
26.08.2025	15.35	14.37	14.40	15.30	39,090,440.00
27.08.2025	16.09	15.07	15.29	15.39	43,655,790.00
28.08.2025	17.27	15.68	15.72	16.58	75,198,160.00
29.08.2025	16.79	16.12	16.60	16.23	42,342,590.00
02.09.2025	16.03	14.77	15.84	15.52	63,995,220.00
03.09.2025	15.81	14.94	15.60	15.04	27,165,670.00
04.09.2025	15.67	14.89	15.23	15.12	29,076,570.00
05.09.2025	15.65	14.47	15.39	15.10	33,371,120.00
08.09.2025	15.49	14.98	15.21	15.15	24,826,240.00
09.09.2025	16.69	15.09	15.25	16.50	44,452,180.00
10.09.2025	16.62	16.10	16.39	16.19	32,752,760.00
11.09.2025	17.00	16.04	16.15	16.69	37,931,350.00
12.09.2025	20.13	16.66	16.78	19.09	111,858,600.00
15.09.2025	19.72	18.67	19.08	19.21	41,819,820.00
16.09.2025	20.30	18.92	19.40	20.00	43,660,240.00
17.09.2025	22.13	19.82	20.07	21.99	76,789,260.00
18.09.2025	26.21	22.40	22.90	24.73	74,811,630.00
19.09.2025	29.09	24.73	24.74	28.44	88,818,350.00
22.09.2025	29.59	25.50	26.30	28.37	58,064,550.00
23.09.2025	32.40	28.84	29.39	31.46	70,944,220.00
24.09.2025	34.40	29.71	32.68	31.60	95,213,430.00
25.09.2025	31.92	28.78	29.80	31.01	59,629,190.00
26.09.2025	33.98	30.74	32.15	31.18	67,401,210.00
29.09.2025	32.53	28.45	31.83	29.65	60,102,060.00
30.09.2025	30.62	28.97	29.25	29.79	47,212,820.00
01.10.2025	31.39	28.65	29.08	29.85	51,962,130.00
02.10.2025	35.81	30.46	30.67	35.40	103,949,700.00
03.10.2025	40.63	35.75	36.98	40.06	107,548,200.00
06.10.2025	43.11	38.37	38.87	41.71	67,509,740.00
07.10.2025	46.18	40.72	43.66	43.91	117,717,800.00
08.10.2025	48.23	41.46	44.26	43.23	115,667,900.00
09.10.2025	48.21	42.89	43.23	47.11	104,310,300.00
10.10.2025	49.13	43.89	47.82	43.92	94,669,460.00
13.10.2025	55.23	46.38	46.47	54.91	128,586,300.00
14.10.2025	58.15	50.00	54.78	56.12	105,698,000.00
15.10.2025	57.96	50.50	57.87	56.34	92,260,930.00
16.10.2025	55.15	46.87	54.71	47.97	90,974,220.00
17.10.2025	48.25	43.65	44.61	46.38	73,157,130.00
20.10.2025	47.76	42.18	47.50	43.31	58,609,420.00
21.10.2025	43.60	39.06	42.50	40.00	54,748,370.00
22.10.2025	39.72	34.14	38.52	36.06	77,096,930.00
23.10.2025	41.96	37.66	40.34	39.60	105,415,000.00

צרו איתנו קשר *5988