Red Violet Inc (RDVT)

RDVT
🏛️ Vereinigte Staaten →
52.25
Letzte Aktualisierung: 2025-09-30
K-Linie pro Minute Tägliche K-Linie
Zeit Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
09:30 51.50 51.50 51.50 51.50 1.1K
09:38 50.62 50.62 50.62 50.62 0.1K
09:39 50.62 50.62 50.62 50.62 0.8K
09:45 51.16 51.16 51.16 51.16 0.2K
09:46 51.16 51.16 51.16 51.16 0.5K
09:52 51.18 51.18 51.18 51.18 0.1K
09:53 51.18 51.18 51.18 51.18 0.4K
10:02 51.18 51.18 51.18 51.18 0.2K
10:06 51.17 51.17 51.15 51.15 0.3K
10:07 51.15 51.37 51.15 51.37 0.5K
10:08 51.15 51.15 51.15 51.15 0.1K
10:09 51.41 51.41 51.41 51.41 0.3K
10:13 51.31 51.31 51.31 51.31 0.4K
10:18 51.31 51.31 51.31 51.31 0.2K
10:23 51.11 51.11 51.11 51.11 0.2K
10:27 51.11 51.15 51.11 51.15 1.1K
10:31 51.15 51.15 51.15 51.15 0.7K
10:34 50.95 51.05 50.95 51.05 0.6K
10:38 51.50 51.50 51.50 51.50 1.5K
10:40 51.53 51.53 51.52 51.52 0.2K
10:43 51.54 51.61 51.48 51.61 0.9K
10:44 51.38 51.38 51.38 51.38 0.6K
10:55 51.41 51.41 51.41 51.41 0.2K
10:56 51.11 51.11 51.11 51.11 0.1K
11:01 51.38 51.38 51.38 51.38 0.2K
11:02 51.55 51.55 51.55 51.55 0.2K
11:04 51.39 51.39 51.39 51.39 0.5K
11:16 51.40 51.40 51.40 51.40 0.8K
11:25 51.41 51.41 51.41 51.41 0.1K
11:28 51.65 51.68 51.65 51.68 0.6K
11:29 51.73 51.73 51.73 51.73 9.8K
11:30 51.72 51.82 51.72 51.82 1.6K
11:32 51.65 51.65 51.65 51.65 0.9K
11:47 51.83 51.83 51.83 51.83 0.3K
11:48 51.91 51.91 51.91 51.91 1.0K
11:49 51.91 51.91 51.91 51.91 0.5K
11:50 51.79 51.79 51.79 51.79 0.6K
12:01 51.75 51.75 51.75 51.75 0.5K
12:05 51.76 51.76 51.76 51.76 0.7K
12:11 51.71 51.71 51.71 51.71 0.4K
12:12 51.75 51.75 51.75 51.75 1.1K
12:22 51.91 51.91 51.91 51.91 0.7K
12:23 51.86 51.97 51.86 51.97 0.4K
12:25 52.00 52.00 52.00 52.00 0.9K
12:35 51.90 51.90 51.90 51.90 0.1K
12:38 51.90 51.90 51.90 51.90 0.1K
12:40 51.84 51.84 51.84 51.84 4.3K
12:59 51.96 51.96 51.96 51.96 0.1K
13:00 51.96 51.96 51.96 51.96 2.7K
13:09 51.79 51.79 51.79 51.79 0.3K
13:14 51.79 51.79 51.79 51.79 0.1K
13:15 51.99 51.99 51.99 51.99 0.6K
13:25 51.81 51.81 51.81 51.81 0.1K
13:26 52.04 52.04 52.04 52.04 0.7K
13:28 52.08 52.08 52.08 52.08 0.1K
13:33 51.98 51.98 51.98 51.98 0.2K
13:38 52.04 52.04 52.04 52.04 0.2K
13:42 52.00 52.00 52.00 52.00 0.4K
13:47 52.29 52.29 52.29 52.29 4.0K
14:01 52.20 52.20 52.20 52.20 0.1K
14:03 52.20 52.20 52.19 52.19 2.7K
14:08 52.22 52.22 52.14 52.14 0.4K
14:14 52.14 52.14 52.14 52.14 0.3K
14:21 52.13 52.13 52.13 52.13 0.3K
14:25 52.14 52.14 52.14 52.14 0.4K
14:31 52.18 52.18 52.18 52.18 0.2K
14:34 52.32 52.32 52.32 52.32 0.1K
14:35 52.31 52.33 52.30 52.30 2.5K
14:36 52.30 52.30 52.30 52.30 0.8K
14:37 52.30 52.30 52.30 52.30 0.3K
14:42 52.30 52.30 52.30 52.30 0.1K
14:43 52.30 52.30 52.30 52.30 0.1K
14:44 52.30 52.30 52.30 52.30 0.4K
14:45 52.28 52.28 52.28 52.28 0.2K
14:47 52.30 52.30 52.30 52.30 0.4K
14:48 52.22 52.22 52.22 52.22 0.2K
14:49 52.29 52.29 52.29 52.29 0.2K
14:53 52.30 52.30 52.30 52.30 0.4K
14:55 52.23 52.23 52.23 52.23 0.3K
14:58 52.23 52.23 52.23 52.23 0.3K
15:02 52.30 52.30 52.30 52.30 0.8K
15:04 52.30 52.30 52.08 52.08 8.9K
15:05 52.19 52.19 52.19 52.19 0.4K
15:06 52.11 52.11 51.96 51.96 2.6K
15:07 51.96 51.96 51.92 51.92 0.3K
15:09 51.92 51.92 51.92 51.92 0.2K
15:12 51.92 51.92 51.92 51.92 0.2K
15:15 51.88 51.88 51.87 51.87 0.5K
15:18 51.86 51.86 51.86 51.86 0.1K
15:20 51.84 51.84 51.84 51.84 0.4K
15:24 51.89 51.89 51.89 51.89 0.6K
15:27 51.87 51.87 51.87 51.87 0.8K
15:34 51.89 51.89 51.87 51.87 1.7K
15:35 51.96 51.96 51.96 51.96 1.2K
15:36 51.99 51.99 51.99 51.99 0.8K
15:37 51.97 51.97 51.97 51.97 0.2K
15:38 51.97 51.97 51.97 51.97 0.3K
15:41 51.99 51.99 51.97 51.97 0.3K
15:42 51.97 51.97 51.97 51.97 0.3K
15:44 51.98 51.98 51.98 51.98 0.9K
15:49 52.02 52.02 52.02 52.02 1.8K
15:54 52.02 52.02 52.02 52.02 0.9K
15:55 52.09 52.09 51.95 51.95 1.5K
15:56 51.99 51.99 51.99 51.99 0.9K
15:57 51.97 52.14 51.97 52.14 2.3K
15:58 52.03 52.03 52.03 52.03 0.4K
15:59 52.14 52.14 52.03 52.07 19.2K
Datum Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
2025-09-30 52.07 52.75 51.57 52.25 0.2M
2025-09-29 52.16 52.36 50.92 52.00 0.1M
2025-09-26 51.50 52.40 50.62 52.07 0.1M
2025-09-25 50.65 51.66 50.45 51.44 0.1M
2025-09-24 51.64 51.64 49.54 51.17 0.1M
2025-09-23 52.51 52.84 51.25 51.72 0.1M
2025-09-22 52.07 52.78 51.28 52.46 0.1M
2025-09-19 51.34 52.40 50.43 52.26 0.3M
2025-09-18 50.25 51.55 49.63 51.05 0.1M
2025-09-17 49.75 50.50 49.46 49.82 0.1M
2025-09-16 49.36 50.44 48.80 50.00 0.1M
2025-09-15 49.00 49.44 48.47 49.36 0.1M
2025-09-12 48.13 48.80 47.13 48.61 0.1M
2025-09-11 49.53 50.03 48.16 48.36 0.1M
2025-09-10 51.46 51.47 48.86 49.32 0.1M
2025-09-09 51.04 51.43 49.97 51.27 0.1M
2025-09-08 50.93 54.19 50.93 51.13 0.3M
2025-09-05 49.96 50.85 49.04 50.68 0.1M
2025-09-04 48.71 49.99 48.06 49.79 0.1M
2025-09-03 49.98 49.98 48.78 48.88 0.1M
2025-09-02 49.64 50.25 48.13 49.99 0.1M
2025-08-29 51.04 51.10 49.53 50.24 0.1M
2025-08-28 49.40 51.10 48.79 50.92 0.1M
2025-08-27 47.76 49.37 47.36 49.27 0.1M
2025-08-26 47.10 48.10 46.77 48.01 0.1M
2025-08-25 47.54 48.00 46.94 47.17 0.1M
2025-08-22 45.62 48.00 45.39 47.67 0.1M
2025-08-21 44.32 45.40 43.92 45.31 0.1M
2025-08-20 44.17 44.46 43.25 44.37 0.1M
2025-08-19 44.16 44.21 43.35 44.07 0.1M
2025-08-18 43.52 44.10 43.52 44.02 0.1M
2025-08-15 43.99 44.20 43.05 43.59 0.2M
2025-08-14 43.62 43.77 43.00 43.71 0.1M
2025-08-13 43.00 44.10 41.59 43.99 0.1M
2025-08-12 41.50 42.92 40.50 42.69 0.1M
2025-08-11 41.90 43.51 41.04 41.14 0.1M
2025-08-08 42.82 43.15 42.03 42.25 0.1M
2025-08-07 42.19 43.06 40.00 42.44 0.2M
2025-08-06 43.61 43.88 42.79 43.47 0.1M
2025-08-05 45.25 45.25 43.32 44.01 0.1M
2025-08-04 43.01 45.13 42.39 45.07 0.1M
2025-08-01 43.92 43.98 42.21 42.38 0.1M
2025-07-31 44.88 45.32 44.02 44.33 0.1M
2025-07-30 44.49 45.10 44.34 44.75 0.1M
2025-07-29 45.23 45.51 44.08 44.30 0.1M
2025-07-28 44.53 44.87 44.12 44.78 0.1M
2025-07-25 45.18 45.24 44.14 44.46 0.1M
2025-07-24 45.02 45.40 44.00 45.03 0.1M
2025-07-23 44.72 45.27 44.06 45.27 0.1M
2025-07-22 45.45 45.61 44.16 44.72 0.1M
2025-07-21 45.70 46.50 45.10 45.48 0.1M
2025-07-18 45.90 46.00 45.01 45.43 0.1M
2025-07-17 45.14 46.08 45.14 45.52 0.1M
2025-07-16 45.75 45.82 44.91 45.14 0.1M
2025-07-15 46.53 46.55 44.54 45.49 0.1M
2025-07-14 47.30 47.97 46.22 46.53 0.1M
2025-07-11 48.44 48.70 47.17 47.52 0.1M
2025-07-10 49.90 50.00 48.37 48.63 0.1M
2025-07-09 49.64 50.29 49.37 49.99 0.1M
2025-07-08 50.30 50.33 49.10 49.37 0.1M
2025-07-07 50.10 50.75 49.92 50.08 0.1M
2025-07-03 48.88 50.39 48.19 50.25 0.1M
2025-07-02 48.71 49.02 47.86 48.62 0.1M
2025-07-01 49.07 49.77 47.02 49.02 0.1M
2025-06-30 51.55 52.24 49.10 49.20 0.1M
2025-06-27 48.00 51.40 47.50 50.96 0.3M
2025-06-26 47.94 48.56 47.28 47.96 0.1M
2025-06-25 49.26 49.26 47.52 47.70 0.1M
2025-06-24 49.11 50.65 48.16 49.29 0.1M
2025-06-23 47.33 49.19 46.75 48.70 0.1M
2025-06-20 47.97 48.28 47.30 47.45 0.2M
2025-06-18 48.21 48.37 47.11 47.70 0.1M
2025-06-17 48.24 48.68 47.60 48.19 0.1M
2025-06-16 46.37 48.40 46.37 48.20 0.1M
2025-06-13 46.17 46.99 45.60 46.19 0.1M
2025-06-12 47.40 47.97 46.65 46.82 0.1M
2025-06-11 45.39 47.65 44.63 47.34 0.2M
2025-06-10 44.21 45.18 43.25 45.00 0.2M
2025-06-09 45.64 46.13 43.51 44.11 0.1M
2025-06-06 46.78 47.05 45.22 45.64 0.1M
2025-06-05 46.23 46.74 45.86 46.33 0.1M
2025-06-04 47.81 48.04 45.45 46.03 0.1M
2025-06-03 46.77 48.26 46.18 47.96 0.1M
2025-06-02 48.53 48.54 46.13 46.67 0.2M
2025-05-30 49.74 50.07 48.56 48.56 0.4M
2025-05-29 50.36 50.75 49.56 49.67 0.1M
2025-05-28 49.68 50.25 49.37 50.00 0.2M
2025-05-27 49.85 50.65 49.33 49.82 0.1M
2025-05-23 49.20 50.00 48.85 49.28 0.1M
2025-05-22 49.85 51.10 49.08 50.11 0.2M
2025-05-21 48.92 50.14 48.33 49.81 0.3M
2025-05-20 49.05 49.42 48.22 49.29 0.1M
2025-05-19 48.41 49.34 47.94 49.12 0.1M
2025-05-16 49.22 49.45 47.33 49.20 0.2M
2025-05-15 49.25 49.80 48.35 49.19 0.1M
2025-05-14 47.67 49.59 47.45 49.20 0.2M
2025-05-13 46.13 48.38 45.61 47.68 0.2M
2025-05-12 46.50 47.09 45.26 46.08 0.1M
2025-05-09 46.70 46.95 45.06 45.71 0.2M
2025-05-08 42.10 46.85 42.10 46.62 0.5M
2025-05-07 39.70 40.50 39.16 40.47 0.2M
2025-05-06 38.60 39.80 38.00 39.58 0.1M
2025-05-05 39.92 39.95 39.08 39.21 0.1M
2025-05-02 39.90 40.10 39.63 39.73 0.1M
2025-05-01 39.38 40.01 37.16 39.72 0.2M
2025-04-30 38.64 39.53 38.01 39.06 0.1M
2025-04-29 37.59 39.45 37.51 39.32 0.2M
2025-04-28 37.30 37.80 37.01 37.68 0.1M
2025-04-25 37.45 37.45 35.42 37.30 0.0M
2025-04-24 37.50 37.96 36.71 37.56 0.1M
2025-04-23 37.50 38.00 36.77 37.28 0.1M
2025-04-22 36.70 37.45 35.94 36.67 0.1M
2025-04-21 36.40 36.49 35.22 36.13 0.0M
2025-04-17 37.45 37.79 36.54 36.72 0.1M
2025-04-16 36.99 37.93 36.16 37.43 0.0M
2025-04-15 36.89 37.78 36.67 37.49 0.0M
2025-04-14 36.56 37.64 36.14 36.97 0.1M
2025-04-11 35.90 36.62 34.83 36.47 0.1M
2025-04-10 36.94 37.18 35.31 36.04 0.1M
2025-04-09 34.48 38.75 34.37 37.47 0.1M
2025-04-08 36.64 36.99 33.87 34.90 0.1M
2025-04-07 34.00 37.05 32.23 35.53 0.1M
2025-04-04 35.50 35.69 34.00 35.30 0.1M
2025-04-03 37.05 37.70 35.86 36.95 0.1M
2025-04-02 38.14 39.22 38.02 39.05 0.1M
2025-04-01 37.25 39.00 36.39 38.78 0.1M
2025-03-31 36.01 38.06 35.40 37.59 0.2M
2025-03-28 38.03 38.34 36.94 37.33 0.1M
2025-03-27 39.05 39.39 38.20 38.20 0.1M
2025-03-26 40.63 40.88 38.91 39.41 0.1M
2025-03-25 39.53 40.77 39.25 40.75 0.1M
2025-03-24 39.23 39.70 38.82 39.33 0.1M
2025-03-21 38.88 39.00 37.89 38.64 0.1M
2025-03-20 38.61 39.15 38.21 38.59 0.1M
2025-03-19 38.37 39.43 38.10 38.92 0.1M
2025-03-18 38.24 39.00 37.95 38.42 0.1M
2025-03-17 37.15 38.89 37.15 38.59 0.1M
2025-03-14 36.54 37.71 36.46 37.28 0.1M
2025-03-13 36.49 37.22 35.39 36.25 0.1M
2025-03-12 37.42 37.50 35.95 36.63 0.1M
2025-03-11 34.76 37.27 34.57 36.82 0.1M
2025-03-10 34.89 35.14 33.72 34.46 0.1M
2025-03-07 36.34 36.50 34.01 35.95 0.1M
2025-03-06 37.94 38.52 36.39 36.54 0.1M
2025-03-05 38.51 39.49 37.68 38.49 0.1M
2025-03-04 39.12 40.20 37.01 38.72 0.1M
2025-03-03 40.85 40.90 39.38 39.93 0.1M
2025-02-28 39.66 40.83 38.40 40.62 0.3M
2025-02-27 39.53 39.75 37.70 38.02 0.2M
2025-02-26 38.29 39.70 37.86 39.35 0.1M
2025-02-25 38.76 38.76 37.76 38.14 0.1M
2025-02-24 39.12 39.28 37.66 38.69 0.1M
2025-02-21 41.22 41.22 38.41 38.84 0.1M
2025-02-20 41.80 41.80 39.85 40.24 0.1M
2025-02-19 39.42 41.25 38.57 41.06 0.1M
2025-02-18 43.44 43.44 39.74 39.77 0.1M
2025-02-14 42.60 43.28 42.25 43.16 0.2M
2025-02-13 40.29 42.70 40.25 42.35 0.2M
2025-02-12 39.12 40.30 38.74 40.27 0.1M
2025-02-11 39.69 40.35 39.42 39.93 0.1M
2025-02-10 39.60 40.70 39.08 40.32 0.1M
2025-02-07 39.96 40.20 39.39 39.41 0.1M
2025-02-06 40.00 40.50 39.37 39.94 0.1M
2025-02-05 39.38 40.07 38.78 39.96 0.2M
2025-02-04 37.54 39.50 36.89 39.34 0.2M
2025-02-03 35.52 37.50 35.52 37.45 0.1M
2025-01-31 36.32 36.45 35.61 36.40 0.1M
2025-01-30 35.39 36.54 34.60 36.37 0.1M
2025-01-29 35.76 35.77 34.88 35.02 0.0M
2025-01-28 35.24 36.35 35.13 35.77 0.1M
2025-01-27 35.14 35.41 34.63 35.31 0.1M
2025-01-24 35.52 35.95 35.36 35.60 0.1M
2025-01-23 35.42 35.74 35.24 35.63 0.1M
2025-01-22 35.83 36.00 35.42 35.83 0.0M
2025-01-21 35.83 36.10 34.71 35.64 0.1M
2025-01-17 35.36 35.72 34.96 35.45 0.0M
2025-01-16 34.54 35.55 34.43 35.04 0.1M
2025-01-15 34.50 34.90 34.24 34.50 0.1M
2025-01-14 33.86 34.31 33.49 33.88 0.1M
2025-01-13 33.08 34.21 33.08 33.98 0.1M
2025-01-10 34.61 34.61 33.36 34.18 0.1M
2025-01-08 35.12 35.95 34.83 35.28 0.1M
2025-01-07 35.81 35.95 34.04 35.18 0.1M
2025-01-06 35.85 36.13 35.35 35.81 0.0M
2025-01-03 35.18 35.82 35.18 35.75 0.0M
2025-01-02 36.48 36.90 34.45 35.01 0.1M