120,800$
-1,09%
Echtzeit-Aktienkurs Resolute Holdings Management Inc
Bid:
Ask:
Aktienkurse zur Resolute Holdings Management Inc Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 10.06.2026 | 120,13 | 123,70 | 115,67 | 120,39 | -1,42% | 138.275,00 |
| 09.06.2026 | 120,30 | 124,29 | 117,93 | 122,13 | 3,23% | 178.190,00 |
| 08.06.2026 | 119,73 | 119,73 | 115,22 | 118,31 | -0,31% | 220.282,00 |
| 05.06.2026 | 115,47 | 118,88 | 113,85 | 118,68 | 1,46% | 151.403,00 |
| 04.06.2026 | 114,27 | 117,98 | 109,60 | 116,97 | 3,96% | 194.747,00 |
| 03.06.2026 | 113,49 | 117,91 | 109,90 | 112,51 | -0,84% | 234.532,00 |
| 02.06.2026 | 111,40 | 117,90 | 111,40 | 113,46 | 0,28% | 223.994,00 |
| 01.06.2026 | 117,20 | 117,45 | 107,56 | 113,14 | -4,91% | 145.654,00 |
| 29.05.2026 | 116,36 | 120,16 | 114,24 | 118,98 | 3,04% | 244.131,00 |
| 28.05.2026 | 114,83 | 117,42 | 110,22 | 115,47 | 0,55% | 203.342,00 |
| 27.05.2026 | 118,00 | 119,11 | 114,23 | 114,84 | -1,80% | 203.633,00 |
| 26.05.2026 | 115,75 | 117,52 | 112,15 | 116,94 | 3,73% | 124.580,00 |
| 22.05.2026 | 116,13 | 117,00 | 110,49 | 112,73 | -1,38% | 140.186,00 |
| 21.05.2026 | 108,72 | 114,37 | 104,12 | 114,31 | 3,50% | 207.915,00 |
| 20.05.2026 | 110,53 | 113,72 | 107,00 | 110,44 | 3,01% | 187.540,00 |
| 19.05.2026 | 108,02 | 110,91 | 106,06 | 107,21 | -1,90% | 188.078,00 |
| 18.05.2026 | 107,27 | 114,26 | 104,90 | 109,29 | 6,31% | 189.220,00 |
| 15.05.2026 | 104,54 | 108,69 | 101,96 | 102,80 | -3,73% | 248.414,00 |
| 14.05.2026 | 107,47 | 108,53 | 103,31 | 106,78 | 0,76% | 175.049,00 |
| 13.05.2026 | 107,74 | 109,72 | 104,46 | 105,97 | -1,02% | 172.827,00 |
| 12.05.2026 | 111,47 | 112,17 | 104,73 | 107,06 | -2,67% | 197.028,00 |
| 11.05.2026 | 110,79 | 116,45 | 108,98 | 110,00 | -0,85% | 220.639,00 |
| 08.05.2026 | 108,00 | 113,37 | 97,88 | 110,94 | 2,80% | 341.641,00 |
| 07.05.2026 | 131,10 | 131,66 | 107,42 | 107,92 | -22,72% | 278.459,00 |
| 06.05.2026 | 142,93 | 142,93 | 136,90 | 139,65 | -0,25% | 130.642,00 |
| 05.05.2026 | 139,83 | 140,72 | 134,63 | 140,00 | 2,17% | 143.544,00 |
| 04.05.2026 | 136,47 | 138,45 | 133,10 | 137,02 | -0,98% | 111.650,00 |
| 01.05.2026 | 136,21 | 141,02 | 130,86 | 138,38 | 1,68% | 160.116,00 |
| 30.04.2026 | 131,28 | 137,00 | 131,28 | 136,09 | 2,54% | 187.123,00 |
| 29.04.2026 | 132,60 | 133,27 | 125,01 | 132,72 | -1,04% | 130.655,00 |
| 28.04.2026 | 139,09 | 141,82 | 134,11 | 134,11 | -3,62% | 164.979,00 |
| 27.04.2026 | 138,89 | 139,76 | 134,94 | 139,14 | 0,49% | 95.428,00 |
| 24.04.2026 | 142,92 | 145,36 | 137,42 | 138,46 | -3,30% | 175.580,00 |
| 23.04.2026 | 144,20 | 144,20 | 139,17 | 143,18 | 0,03% | 61.111,00 |
| 22.04.2026 | 140,35 | 143,14 | 137,77 | 143,14 | 2,14% | 84.046,00 |
| 21.04.2026 | 146,89 | 157,73 | 138,54 | 140,14 | -4,65% | 259.674,00 |
| 20.04.2026 | 147,31 | 150,22 | 143,63 | 146,98 | -0,50% | 140.289,00 |
| 17.04.2026 | 148,30 | 152,11 | 144,60 | 147,72 | 0,44% | 246.576,00 |
| 16.04.2026 | 150,00 | 151,08 | 144,75 | 147,08 | -2,09% | 205.818,00 |
| 15.04.2026 | 152,78 | 154,56 | 145,49 | 150,22 | -1,82% | 136.292,00 |
| 14.04.2026 | 160,41 | 162,81 | 149,71 | 153,00 | -4,30% | 175.128,00 |
| 13.04.2026 | 158,22 | 160,26 | 151,73 | 159,88 | 0,76% | 100.633,00 |
| 10.04.2026 | 164,74 | 164,74 | 155,29 | 158,67 | -2,24% | 165.237,00 |
| 09.04.2026 | 156,13 | 165,01 | 148,54 | 162,31 | 3,43% | 224.494,00 |
| 08.04.2026 | 155,26 | 163,79 | 154,96 | 156,92 | 6,58% | 241.491,00 |
| 07.04.2026 | 147,95 | 148,82 | 142,75 | 147,23 | -1,02% | 88.324,00 |
| 06.04.2026 | 155,03 | 156,23 | 138,37 | 148,75 | -3,66% | 137.074,00 |
| 02.04.2026 | 156,16 | 163,46 | 153,67 | 154,40 | -5,09% | 169.307,00 |
| 01.04.2026 | 165,68 | 165,68 | 160,02 | 162,68 | 0,23% | 116.673,00 |
| 31.03.2026 | 155,49 | 165,08 | 153,10 | 162,30 | 6,54% | 224.886,00 |
| 30.03.2026 | 150,31 | 155,32 | 147,90 | 152,34 | 0,33% | 322.886,00 |
| 27.03.2026 | 159,34 | 161,81 | 151,51 | 151,84 | -4,58% | 182.805,00 |
| 26.03.2026 | 160,93 | 163,49 | 155,04 | 159,12 | -3,17% | 271.233,00 |
| 25.03.2026 | 159,47 | 164,57 | 154,86 | 164,33 | 5,12% | 287.713,00 |
| 24.03.2026 | 143,14 | 156,70 | 143,14 | 156,33 | -0,78% | 294.174,00 |
| 23.03.2026 | 162,60 | 168,12 | 156,77 | 157,56 | -2,11% | 345.213,00 |
| 20.03.2026 | 164,16 | 166,60 | 154,44 | 160,96 | -1,96% | 285.280,00 |
| 19.03.2026 | 150,82 | 173,11 | 150,82 | 164,17 | 6,38% | 330.957,00 |
| 18.03.2026 | 141,37 | 160,00 | 130,97 | 154,32 | 5,96% | 287.202,00 |
| 17.03.2026 | 124,39 | 145,68 | 124,38 | 145,64 | 17,06% | 245.188,00 |
| 16.03.2026 | 107,01 | 124,90 | 107,01 | 124,42 | 12,00% | 203.392,00 |
| 13.03.2026 | 119,28 | 119,28 | 96,79 | 111,09 | -3,53% | 448.602,00 |
| 12.03.2026 | 151,01 | 152,41 | 112,06 | 115,15 | -25,07% | 346.822,00 |
| 11.03.2026 | 167,77 | 168,01 | 148,40 | 153,68 | -9,22% | 278.875,00 |
| 10.03.2026 | 171,90 | 174,56 | 164,59 | 169,29 | -1,28% | 269.173,00 |
| 09.03.2026 | 159,16 | 172,58 | 158,97 | 171,49 | 5,03% | 465.814,00 |
| 06.03.2026 | 167,30 | 174,83 | 163,26 | 163,27 | -4,68% | 167.512,00 |
| 05.03.2026 | 177,07 | 177,07 | 159,80 | 171,29 | -4,66% | 183.026,00 |
| 04.03.2026 | 176,00 | 181,17 | 173,26 | 179,66 | 3,67% | 201.832,00 |
| 03.03.2026 | 174,58 | 178,01 | 168,43 | 173,30 | -3,34% | 532.123,00 |
| 02.03.2026 | 163,49 | 183,40 | 163,49 | 179,28 | 6,37% | 169.609,00 |
| 27.02.2026 | 184,93 | 188,37 | 163,00 | 168,55 | -10,53% | 248.101,00 |
| 26.02.2026 | 194,31 | 196,68 | 185,80 | 188,38 | -1,29% | 190.092,00 |
| 25.02.2026 | 184,91 | 194,04 | 182,13 | 190,84 | 5,55% | 268.595,00 |
| 24.02.2026 | 180,84 | 189,61 | 178,95 | 180,81 | -1,67% | 102.195,00 |
| 23.02.2026 | 189,00 | 193,27 | 183,20 | 183,89 | -3,24% | 154.795,00 |
| 20.02.2026 | 187,98 | 200,30 | 186,70 | 190,04 | 0,97% | 258.426,00 |
| 19.02.2026 | 185,95 | 189,49 | 180,00 | 188,21 | 0,25% | 155.942,00 |
| 18.02.2026 | 181,90 | 193,85 | 179,36 | 187,74 | 4,54% | 193.861,00 |
| 17.02.2026 | 186,50 | 188,65 | 177,78 | 179,59 | -3,67% | 184.900,00 |
| 13.02.2026 | 192,94 | 198,74 | 185,42 | 186,43 | -1,44% | 208.787,00 |
| 12.02.2026 | 189,72 | 196,71 | 187,01 | 189,16 | -0,69% | 131.992,00 |
| 11.02.2026 | 206,97 | 206,97 | 183,68 | 190,47 | -6,24% | 96.305,00 |
| 10.02.2026 | 203,94 | 206,34 | 195,74 | 203,14 | 0,84% | 90.892,00 |
| 09.02.2026 | 192,31 | 203,76 | 192,31 | 201,45 | 4,32% | 74.910,00 |
| 06.02.2026 | 191,19 | 199,07 | 188,51 | 193,10 | 4,38% | 88.595,00 |
| 05.02.2026 | 185,53 | 190,52 | 182,84 | 185,00 | -0,55% | 89.395,00 |
| 04.02.2026 | 197,72 | 199,66 | 176,66 | 186,02 | -5,78% | 136.096,00 |
| 03.02.2026 | 202,97 | 203,27 | 177,88 | 197,43 | -1,58% | 133.886,00 |
| 02.02.2026 | 203,69 | 213,72 | 199,81 | 200,59 | -1,65% | 235.107,00 |
| 30.01.2026 | 211,61 | 211,61 | 202,89 | 203,96 | -3,76% | 146.238,00 |
| 29.01.2026 | 204,61 | 211,98 | 198,00 | 211,92 | 4,71% | 144.688,00 |
| 28.01.2026 | 200,33 | 204,75 | 197,00 | 202,39 | 1,86% | 63.314,00 |
| 27.01.2026 | 194,20 | 199,12 | 193,31 | 198,69 | 4,60% | 44.562,00 |
| 26.01.2026 | 192,12 | 195,54 | 187,33 | 189,96 | -0,51% | 250.789,00 |
| 23.01.2026 | 202,15 | 205,64 | 190,29 | 190,93 | -6,50% | 190.771,00 |
| 22.01.2026 | 210,24 | 219,80 | 202,91 | 204,21 | -4,27% | 164.983,00 |
| 21.01.2026 | 216,73 | 220,00 | 212,36 | 213,32 | -0,59% | 211.227,00 |
| 20.01.2026 | 197,36 | 217,93 | 197,36 | 214,59 | 4,00% | 130.562,00 |
| 16.01.2026 | 225,01 | 225,01 | 198,50 | 206,34 | -8,85% | 117.918,00 |