גלובס פיננסי

חיפוש ב

כתבות

ני"ע

חפש

הנקראות ביותר

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

עדכון אחרון 21:15

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	17.815	17.815	17.815	17.815	0.00
16:50	17.96	17.96	17.96	17.96	1,484,471.00
17:00	17.685	17.685	17.685	17.685	722,948.00
17:10	17.61	17.61	17.61	17.61	767,951.00
17:20	17.565	17.565	17.565	17.565	723,481.00
17:30	17.5589	17.5589	17.5589	17.5589	554,336.00
17:40	17.435	17.435	17.435	17.435	708,883.00
17:50	17.49	17.49	17.49	17.49	713,454.00
18:00	17.58	17.58	17.58	17.58	465,167.00
18:10	17.375	17.375	17.375	17.375	455,595.00
18:20	17.505	17.505	17.505	17.505	518,978.00
18:30	17.395	17.395	17.395	17.395	263,496.00
18:40	17.325	17.325	17.325	17.325	327,532.00
18:50	17.285	17.285	17.285	17.285	393,404.00
19:00	17.4319	17.4319	17.4319	17.4319	436,483.00
19:10	17.5092	17.5092	17.5092	17.5092	349,179.00
19:20	17.555	17.555	17.555	17.555	363,710.00
19:30	17.475	17.475	17.475	17.475	326,020.00
19:40	17.4701	17.4701	17.4701	17.4701	198,070.00
19:50	17.55	17.55	17.55	17.55	158,600.00
20:00	17.605	17.605	17.605	17.605	194,990.00
20:10	17.5656	17.5656	17.5656	17.5656	282,080.00
20:20	17.535	17.535	17.535	17.535	130,510.00
20:30	17.515	17.515	17.515	17.515	134,260.00
20:40	17.58	17.58	17.58	17.58	152,550.00
20:50	17.6245	17.6245	17.6245	17.6245	195,920.00
21:00	17.655	17.655	17.655	17.655	257,870.00
21:10	17.545	17.545	17.545	17.545	266,190.00
21:20	17.555	17.555	17.555	17.555	156,810.00

תאריך	פתיחה	סגירה	גבוה	נמוך	מחזור
29.01.2026 17:00	20.605	20.1601	20.6	20.24	4,736,332.00
29.01.2026 17:30	20.26	19.86	20.22	19.96	6,193,334.00
29.01.2026 18:00	20.13	19.815	19.98	20.095	11,054,476.00
29.01.2026 18:30	20.1	19.955	20.0621	20.085	13,526,131.00
29.01.2026 19:00	20.465	20.0212	20.025	20.4194	12,134,080.00
29.01.2026 19:30	20.391	20.11	20.37	20.1151	17,220,237.00
29.01.2026 20:00	20.215	20.02	20.12	20.045	18,247,308.00
29.01.2026 20:30	20.0399	19.87	19.98	19.9298	20,446,240.00
29.01.2026 21:00	20.055	19.91	19.9151	20.005	21,507,618.00
29.01.2026 21:30	19.97	19.592	19.97	19.592	23,165,390.00
29.01.2026 22:00	19.625	19.295	19.575	19.295	23,419,645.00
29.01.2026 22:30	19.905	19.28	19.2999	19.845	17,434,003.00
30.01.2026 16:30	19.62	18.6825	19.62	18.6825	2,005,869.00
30.01.2026 17:00	18.945	18.5	18.655	18.7625	4,607,113.00
30.01.2026 17:30	19.16	18.735	18.79	19.0501	6,373,771.00
30.01.2026 18:00	19.1001	18.6201	19.055	18.7299	7,382,798.00
30.01.2026 18:30	18.7858	18.585	18.72	18.585	10,967,209.00
30.01.2026 19:00	18.85	18.555	18.56	18.85	10,853,875.00
30.01.2026 19:30	18.835	18.6	18.82	18.61	13,445,615.00
30.01.2026 20:00	18.625	18.215	18.625	18.285	14,374,152.00
30.01.2026 20:30	18.455	18.0316	18.2	18.325	15,774,231.00
30.01.2026 21:00	18.3599	18.1819	18.3599	18.19	19,147,500.00
30.01.2026 21:30	18.13	17.9	18.13	17.9	18,439,941.00
30.01.2026 22:00	17.9298	17.651	17.89	17.6699	18,478,220.00
30.01.2026 22:30	18.18	17.64	17.655	18.175	21,926,013.00
02.02.2026 16:30	18.36	17.5065	18.36	17.5065	1,762,342.00
02.02.2026 17:00	17.695	17.445	17.475	17.533	3,495,114.00
02.02.2026 17:30	17.5903	17.4114	17.5399	17.525	5,356,038.00
02.02.2026 18:00	17.565	17.3586	17.445	17.415	7,571,522.00
02.02.2026 18:30	17.45	17.235	17.39	17.37	9,059,521.00
02.02.2026 19:00	17.61	17.38	17.385	17.475	11,124,072.00
02.02.2026 19:30	17.6722	17.45	17.4891	17.63	10,725,468.00
02.02.2026 20:00	17.5755	17.495	17.565	17.505	15,201,315.00
02.02.2026 20:30	17.715	17.46	17.4742	17.57	15,104,846.00

תאריך	פתיחה	סגירה	גבוה	נמוך	מחזור
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
24.10.2025	43.46	38.70	41.27	38.84	59,551,440.00
27.10.2025	42.61	39.14	39.58	40.24	47,286,880.00
28.10.2025	42.93	36.99	40.00	37.07	59,114,900.00
29.10.2025	40.07	36.90	37.65	39.41	42,089,980.00
30.10.2025	42.89	37.69	38.11	42.52	44,995,440.00
31.10.2025	44.52	41.68	42.23	44.27	44,375,040.00
03.11.2025	44.38	39.00	44.33	39.12	38,822,500.00
04.11.2025	38.62	34.65	37.00	35.18	37,743,700.00
05.11.2025	38.00	35.00	36.26	37.29	28,193,300.00
06.11.2025	37.14	34.20	37.14	34.36	29,441,490.00
07.11.2025	33.80	30.62	32.85	33.77	38,762,580.00
10.11.2025	34.71	32.60	34.16	33.08	26,532,910.00
11.11.2025	32.18	30.24	31.06	31.40	36,216,720.00
12.11.2025	31.65	28.05	31.13	28.30	35,685,080.00
13.11.2025	27.40	24.75	27.10	25.20	44,212,020.00
14.11.2025	26.83	23.37	23.56	25.48	45,900,760.00
17.11.2025	25.98	24.19	24.86	24.69	28,015,500.00
18.11.2025	25.91	24.24	24.35	25.71	29,288,080.00
19.11.2025	27.18	25.31	25.66	25.46	27,151,320.00
20.11.2025	26.87	22.66	26.35	22.80	37,293,140.00
21.11.2025	23.68	21.00	23.09	23.59	35,319,420.00
24.11.2025	26.72	23.64	23.70	26.57	30,096,310.00
25.11.2025	26.78	24.61	25.52	26.08	26,860,740.00
26.11.2025	26.52	25.29	26.36	25.57	20,813,080.00
28.11.2025	26.09	25.27	25.75	25.57	10,361,410.00
01.12.2025	24.98	23.40	24.95	23.45	20,720,530.00
02.12.2025	24.94	23.55	23.95	23.88	21,816,940.00
03.12.2025	26.25	23.53	23.85	26.04	24,504,630.00
04.12.2025	30.20	25.53	25.87	30.06	55,690,410.00
05.12.2025	29.60	27.33	29.51	28.11	36,419,880.00
08.12.2025	29.45	27.02	28.75	28.26	24,789,130.00
09.12.2025	28.46	26.78	27.76	28.22	23,132,950.00
10.12.2025	27.75	26.09	27.75	26.12	32,886,100.00
11.12.2025	27.08	24.73	25.94	26.88	28,086,430.00
12.12.2025	26.88	25.06	26.28	25.84	21,188,590.00
15.12.2025	26.08	23.51	25.98	23.53	23,394,160.00
16.12.2025	24.37	23.07	23.21	23.96	19,366,830.00
17.12.2025	25.22	22.41	24.27	22.47	24,357,160.00
18.12.2025	23.96	22.25	23.61	22.82	24,603,450.00
19.12.2025	24.03	22.82	23.00	23.76	25,045,980.00
22.12.2025	27.67	24.36	24.57	26.88	40,742,990.00
23.12.2025	26.73	24.91	25.83	25.11	23,896,390.00
24.12.2025	25.16	24.04	25.05	24.51	12,880,120.00
26.12.2025	24.37	22.33	24.37	22.38	19,864,600.00
29.12.2025	22.77	21.53	21.98	22.27	23,504,480.00
30.12.2025	22.96	22.07	22.57	22.41	17,673,940.00
31.12.2025	22.67	21.93	22.42	22.15	16,478,480.00
02.01.2026	24.00	21.62	22.56	23.60	25,024,930.00
05.01.2026	25.85	23.55	23.66	25.01	28,155,450.00
06.01.2026	25.66	23.83	24.92	25.38	20,631,480.00
07.01.2026	26.44	24.83	25.13	25.21	20,332,120.00
08.01.2026	26.38	24.51	24.78	25.25	21,749,980.00
09.01.2026	26.70	24.71	25.44	24.72	24,702,920.00
12.01.2026	25.64	23.93	24.40	25.53	18,174,540.00
13.01.2026	26.25	24.31	25.81	24.47	18,449,240.00
14.01.2026	25.73	23.76	24.18	25.72	20,044,530.00
15.01.2026	26.49	24.65	26.35	24.70	22,668,400.00
16.01.2026	26.18	24.56	25.12	25.62	22,780,380.00
20.01.2026	26.50	23.71	24.56	24.99	31,629,650.00
21.01.2026	26.27	22.41	25.46	23.67	32,335,880.00
22.01.2026	25.50	24.25	24.50	24.96	22,724,730.00
23.01.2026	25.20	23.25	24.96	23.45	20,190,960.00
26.01.2026	23.77	21.41	23.45	21.76	20,915,520.00
27.01.2026	22.58	21.40	22.10	22.31	20,901,180.00
28.01.2026	22.52	21.66	22.35	22.01	18,395,280.00
29.01.2026	21.58	19.27	21.49	19.85	24,006,960.00
30.01.2026	19.64	17.63	19.64	18.17	19,809,420.00

צרו איתנו קשר *5988