68,230$
0,24%
Echtzeit-Aktienkurs Resolute Holdings Management Inc
Bid:
Ask:
Aktienkurse zur Resolute Holdings Management Inc Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 24.09.2025 | 68,60 | 70,90 | 67,25 | 67,71 | -0,53% | 6.642,00 |
| 23.09.2025 | 71,30 | 73,70 | 68,07 | 68,07 | -2,69% | 9.789,00 |
| 22.09.2025 | 70,75 | 71,00 | 67,68 | 69,95 | 1,17% | 12.156,00 |
| 19.09.2025 | 74,03 | 74,03 | 65,12 | 69,14 | -6,82% | 19.613,00 |
| 18.09.2025 | 68,13 | 75,80 | 66,83 | 74,20 | 10,83% | 41.720,00 |
| 17.09.2025 | 68,17 | 68,71 | 66,83 | 66,95 | -1,40% | 7.816,00 |
| 16.09.2025 | 66,89 | 68,33 | 66,13 | 67,90 | 2,09% | 15.555,00 |
| 15.09.2025 | 68,11 | 69,49 | 64,24 | 66,51 | -2,99% | 8.090,00 |
| 12.09.2025 | 68,22 | 69,30 | 67,51 | 68,56 | -0,35% | 28.506,00 |
| 11.09.2025 | 69,65 | 69,65 | 67,52 | 68,80 | 0,25% | 46.305,00 |
| 10.09.2025 | 67,51 | 69,25 | 66,55 | 68,63 | -0,46% | 7.718,00 |
| 09.09.2025 | 68,13 | 70,00 | 64,80 | 68,95 | 0,17% | 15.828,00 |
| 08.09.2025 | 67,08 | 69,18 | 65,00 | 68,84 | 4,28% | 7.484,00 |
| 05.09.2025 | 69,31 | 69,60 | 62,53 | 66,01 | -3,13% | 15.853,00 |
| 04.09.2025 | 65,50 | 70,02 | 64,10 | 68,14 | 4,83% | 4.746,00 |
| 03.09.2025 | 66,75 | 67,01 | 64,02 | 65,00 | -2,01% | 19.015,00 |
| 02.09.2025 | 66,00 | 67,13 | 64,91 | 66,33 | -0,11% | 4.597,00 |
| 29.08.2025 | 68,88 | 69,54 | 66,23 | 66,40 | -1,00% | 3.995,00 |
| 28.08.2025 | 64,20 | 71,00 | 63,89 | 67,07 | 5,09% | 12.693,00 |
| 27.08.2025 | 66,72 | 70,02 | 63,09 | 63,82 | -6,93% | 6.310,00 |
| 26.08.2025 | 59,61 | 70,74 | 57,00 | 68,58 | 14,25% | 20.951,00 |
| 25.08.2025 | 61,78 | 63,64 | 59,87 | 60,02 | -3,33% | 9.072,00 |
| 22.08.2025 | 57,83 | 62,43 | 56,99 | 62,09 | 8,91% | 18.757,00 |
| 21.08.2025 | 57,05 | 57,47 | 56,57 | 57,01 | 0,18% | 7.383,00 |
| 20.08.2025 | 58,15 | 58,20 | 56,22 | 56,91 | 0,76% | 17.336,00 |
| 19.08.2025 | 56,81 | 59,50 | 56,05 | 56,48 | 0,66% | 25.852,00 |
| 18.08.2025 | 59,23 | 59,55 | 55,39 | 56,11 | -2,86% | 6.740,00 |
| 15.08.2025 | 60,30 | 60,46 | 57,49 | 57,76 | -1,92% | 10.937,00 |
| 14.08.2025 | 57,75 | 60,65 | 57,30 | 58,89 | 0,62% | 19.016,00 |
| 13.08.2025 | 58,88 | 59,35 | 57,51 | 58,53 | -0,91% | 16.300,00 |
| 12.08.2025 | 51,98 | 61,25 | 51,65 | 59,07 | 14,55% | 15.503,00 |
| 11.08.2025 | 49,62 | 52,73 | 48,21 | 51,57 | 6,43% | 9.786,00 |
| 08.08.2025 | 43,03 | 48,45 | 42,95 | 48,45 | 17,09% | 6.351,00 |
| 07.08.2025 | 42,60 | 42,62 | 39,95 | 41,38 | 0,44% | 21.294,00 |
| 06.08.2025 | 41,74 | 41,76 | 40,35 | 41,20 | -0,17% | 27.305,00 |
| 05.08.2025 | 40,38 | 41,30 | 40,38 | 41,27 | 4,88% | 6.757,00 |
| 04.08.2025 | 39,44 | 39,99 | 39,10 | 39,35 | -0,91% | 14.971,00 |
| 01.08.2025 | 40,42 | 41,91 | 39,36 | 39,71 | -1,29% | 13.199,00 |
| 31.07.2025 | 40,37 | 41,83 | 39,80 | 40,23 | 3,23% | 24.739,00 |
| 30.07.2025 | 43,31 | 43,31 | 38,93 | 38,97 | -6,43% | 16.709,00 |
| 29.07.2025 | 42,47 | 42,82 | 40,67 | 41,65 | -1,49% | 11.815,00 |
| 28.07.2025 | 44,27 | 44,27 | 42,01 | 42,28 | -3,14% | 6.067,00 |
| 25.07.2025 | 43,79 | 44,99 | 43,05 | 43,65 | -0,73% | 5.661,00 |
| 24.07.2025 | 42,60 | 43,97 | 42,00 | 43,97 | 2,37% | 12.588,00 |
| 23.07.2025 | 43,31 | 43,50 | 42,09 | 42,95 | 2,58% | 2.597,00 |
| 22.07.2025 | 40,01 | 42,90 | 40,01 | 41,87 | 2,87% | 9.923,00 |
| 21.07.2025 | 43,00 | 43,65 | 40,32 | 40,70 | -3,14% | 12.982,00 |
| 18.07.2025 | 45,38 | 45,38 | 42,02 | 42,02 | -5,06% | 46.379,00 |
| 17.07.2025 | 39,50 | 44,26 | 39,50 | 44,26 | 12,08% | 48.348,00 |
| 16.07.2025 | 35,87 | 39,49 | 35,87 | 39,49 | 11,21% | 21.290,00 |
| 15.07.2025 | 34,74 | 36,36 | 34,29 | 35,51 | 1,57% | 95.301,00 |
| 14.07.2025 | 36,96 | 37,87 | 34,42 | 34,96 | -5,87% | 49.750,00 |
| 11.07.2025 | 38,76 | 39,16 | 36,69 | 37,14 | -7,15% | 89.944,00 |
| 10.07.2025 | 38,30 | 40,08 | 37,78 | 40,00 | 3,95% | 26.654,00 |
| 09.07.2025 | 36,18 | 39,24 | 36,12 | 38,48 | 8,96% | 10.341,00 |
| 08.07.2025 | 35,99 | 36,62 | 34,77 | 35,32 | -1,46% | 14.873,00 |
| 07.07.2025 | 36,20 | 37,34 | 34,50 | 35,84 | -0,50% | 17.795,00 |
| 03.07.2025 | 35,50 | 36,67 | 35,24 | 36,02 | 4,65% | 10.101,00 |
| 02.07.2025 | 32,58 | 35,03 | 32,31 | 34,42 | 5,13% | 37.450,00 |
| 01.07.2025 | 31,61 | 34,28 | 31,33 | 32,74 | 2,44% | 13.844,00 |
| 30.06.2025 | 34,09 | 34,61 | 31,54 | 31,96 | -7,19% | 18.980,00 |
| 27.06.2025 | 32,68 | 35,52 | 31,99 | 34,44 | 6,58% | 21.278,00 |
| 26.06.2025 | 31,61 | 32,47 | 31,20 | 32,31 | 4,33% | 7.784,00 |
| 25.06.2025 | 32,55 | 32,86 | 30,90 | 30,97 | -6,44% | 15.871,00 |
| 24.06.2025 | 31,63 | 33,20 | 31,30 | 33,10 | 11,85% | 57.472,00 |
| 23.06.2025 | 32,06 | 32,06 | 28,97 | 29,59 | -4,78% | 9.879,00 |
| 20.06.2025 | 34,00 | 34,00 | 31,08 | 31,08 | -8,35% | 10.052,00 |
| 18.06.2025 | 33,92 | 35,59 | 30,90 | 33,91 | 8,13% | 8.748,00 |
| 17.06.2025 | 32,01 | 32,79 | 30,61 | 31,36 | -4,05% | 18.212,00 |
| 16.06.2025 | 34,20 | 34,56 | 31,90 | 32,69 | -0,05% | 7.368,00 |
| 13.06.2025 | 34,72 | 35,08 | 32,61 | 32,70 | -14,02% | 20.367,00 |
| 12.06.2025 | 40,13 | 40,13 | 36,79 | 38,03 | -4,86% | 12.243,00 |
| 11.06.2025 | 37,05 | 40,49 | 36,90 | 39,97 | 7,77% | 15.084,00 |
| 10.06.2025 | 38,19 | 39,25 | 37,09 | 37,09 | -4,01% | 13.874,00 |
| 09.06.2025 | 37,31 | 38,64 | 37,09 | 38,64 | 6,42% | 5.051,00 |
| 06.06.2025 | 36,90 | 37,35 | 36,30 | 36,31 | 1,09% | 6.488,00 |
| 05.06.2025 | 35,00 | 36,63 | 34,85 | 35,92 | 1,87% | 22.844,00 |
| 04.06.2025 | 34,75 | 35,38 | 34,09 | 35,26 | 0,23% | 19.629,00 |
| 03.06.2025 | 34,14 | 35,52 | 33,53 | 35,18 | 5,05% | 10.161,00 |
| 02.06.2025 | 34,00 | 35,63 | 33,42 | 33,49 | -3,32% | 4.319,00 |
| 30.05.2025 | 34,60 | 34,95 | 34,00 | 34,64 | 0,23% | 13.965,00 |
| 29.05.2025 | 34,77 | 35,45 | 33,01 | 34,56 | 2,04% | 7.919,00 |
| 28.05.2025 | 34,00 | 34,03 | 32,92 | 33,87 | -1,51% | 10.649,00 |
| 27.05.2025 | 36,40 | 36,40 | 34,37 | 34,39 | -2,94% | 9.948,00 |
| 23.05.2025 | 35,52 | 35,65 | 34,27 | 35,43 | 0,14% | 38.398,00 |
| 22.05.2025 | 34,00 | 35,47 | 33,56 | 35,38 | 2,64% | 18.101,00 |
| 21.05.2025 | 34,50 | 36,17 | 33,85 | 34,47 | -1,82% | 9.019,00 |
| 20.05.2025 | 34,13 | 35,72 | 33,25 | 35,11 | 5,06% | 7.631,00 |
| 19.05.2025 | 31,46 | 34,23 | 31,46 | 33,42 | 5,89% | 4.961,00 |
| 16.05.2025 | 30,30 | 32,25 | 29,30 | 31,56 | 7,49% | 8.444,00 |
| 15.05.2025 | 28,10 | 30,05 | 27,48 | 29,36 | 7,08% | 4.607,00 |
| 14.05.2025 | 28,69 | 28,69 | 27,38 | 27,42 | -6,83% | 13.937,00 |
| 13.05.2025 | 29,63 | 30,95 | 29,43 | 29,43 | 5,03% | 8.507,00 |
| 12.05.2025 | 29,95 | 29,95 | 28,01 | 28,02 | -2,88% | 11.219,00 |
| 09.05.2025 | 28,59 | 29,24 | 28,51 | 28,85 | 0,94% | 9.931,00 |
| 08.05.2025 | 27,93 | 29,31 | 27,87 | 28,58 | 3,70% | 7.603,00 |
| 07.05.2025 | 26,65 | 27,75 | 26,65 | 27,56 | 2,84% | 7.534,00 |
| 06.05.2025 | 25,55 | 26,91 | 25,55 | 26,80 | 3,68% | 4.116,00 |
| 05.05.2025 | 26,44 | 26,99 | 25,85 | 25,85 | -3,36% | 3.955,00 |
| 02.05.2025 | 27,52 | 27,52 | 26,68 | 26,75 | 2,96% | 16.770,00 |