Resolute Holdings Management Inc (RHLD)

RHLD
🏛️ Vereinigte Staaten →
73.58
Letzte Aktualisierung: 2025-09-29
K-Linie pro Minute Tägliche K-Linie
Zeit Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
09:39 68.18 68.18 68.18 68.18 1.1K
09:49 66.90 66.90 66.90 66.90 0.1K
09:50 66.76 66.76 66.76 66.76 0.6K
10:10 67.32 67.32 67.32 67.32 0.1K
10:12 67.93 67.93 67.48 67.48 0.4K
10:17 67.93 67.93 67.93 67.93 1.6K
10:22 68.45 68.45 67.71 67.71 0.3K
10:23 66.94 66.94 66.94 66.94 0.3K
10:24 67.15 67.15 67.15 67.15 0.4K
10:29 67.04 67.04 67.04 67.04 0.6K
10:35 68.63 68.63 68.63 68.63 0.2K
10:40 67.32 67.32 67.10 67.10 1.6K
10:43 67.54 67.54 67.54 67.54 1.7K
11:30 67.92 67.92 67.92 67.92 0.3K
11:32 67.62 67.62 67.61 67.61 2.7K
11:56 67.70 67.70 67.70 67.70 5.1K
11:59 68.06 68.06 67.90 67.90 1.7K
12:00 68.14 68.16 68.14 68.16 4.2K
12:02 68.11 68.11 68.08 68.08 1.9K
12:04 68.12 68.30 68.12 68.30 1.0K
12:05 68.28 68.28 68.28 68.28 0.4K
12:06 68.10 68.10 68.08 68.08 1.6K
12:08 68.00 68.00 68.00 68.00 1.1K
12:09 68.08 68.08 68.08 68.08 0.6K
12:10 68.03 68.03 68.03 68.03 4.0K
12:15 67.92 67.92 67.92 67.92 0.7K
12:33 67.70 67.70 67.70 67.70 0.8K
12:39 67.75 67.75 67.75 67.75 0.7K
12:40 67.70 67.70 67.70 67.70 0.9K
12:43 67.90 67.90 67.90 67.90 0.5K
12:44 67.79 67.79 67.50 67.50 1.2K
12:47 68.47 68.47 68.47 68.47 0.4K
12:48 67.95 68.03 67.95 68.03 0.5K
12:49 68.00 68.00 68.00 68.00 0.4K
12:50 68.00 68.00 68.00 68.00 1.0K
12:51 68.00 68.61 68.00 68.09 1.6K
13:01 68.36 68.36 68.36 68.36 1.3K
13:31 68.08 68.08 68.08 68.08 0.1K
13:33 68.08 68.08 68.08 68.08 1.0K
13:34 68.08 68.08 68.08 68.08 1.5K
13:36 68.75 68.75 68.75 68.75 0.7K
13:38 67.42 68.51 67.42 68.51 0.4K
13:39 68.43 68.43 68.43 68.43 2.4K
13:57 68.50 68.50 68.50 68.50 1.0K
13:58 68.80 68.80 68.80 68.80 0.4K
13:59 68.43 68.43 68.40 68.40 1.3K
14:17 68.15 68.15 68.15 68.15 0.2K
14:18 68.15 68.15 68.15 68.15 0.1K
14:19 67.54 68.10 67.54 68.10 2.2K
14:23 68.01 68.01 68.01 68.01 2.1K
14:30 68.34 68.34 68.34 68.34 0.1K
14:31 68.30 68.30 68.30 68.30 0.5K
14:32 68.42 68.42 68.30 68.30 0.4K
14:34 68.00 68.00 68.00 68.00 0.6K
14:35 68.03 68.03 68.03 68.03 2.6K
14:45 68.31 68.34 68.31 68.34 1.7K
14:50 68.18 68.35 68.18 68.35 0.9K
14:52 68.08 68.15 68.08 68.15 4.2K
14:58 68.28 68.28 68.28 68.28 0.7K
14:59 68.22 68.22 68.22 68.22 0.3K
15:00 68.28 68.28 67.43 68.22 1.0K
15:01 68.35 68.35 68.30 68.31 1.1K
15:02 67.92 67.92 67.92 67.92 0.3K
15:03 68.31 68.32 68.31 68.31 1.3K
15:08 68.21 68.21 68.21 68.21 0.9K
15:11 68.62 68.62 68.62 68.61 0.4K
15:14 68.10 68.14 68.10 68.14 0.5K
15:15 68.00 68.00 68.00 68.00 0.9K
15:19 68.16 68.16 68.16 68.16 0.6K
15:26 68.53 68.53 68.53 68.53 0.1K
15:28 68.71 68.71 68.71 68.71 0.5K
15:33 69.18 69.18 69.18 69.18 0.1K
15:34 68.30 68.30 68.30 68.30 0.9K
15:37 68.05 68.05 68.05 68.05 0.7K
15:40 68.34 68.34 68.34 68.34 0.3K
15:41 68.43 68.43 68.43 68.43 0.4K
15:44 68.34 68.34 68.34 68.34 0.4K
15:47 68.21 68.21 68.21 68.21 0.2K
15:48 68.21 68.21 68.21 68.21 0.2K
15:51 68.30 68.30 68.30 68.30 0.6K
15:55 68.41 68.41 68.41 68.41 1.3K
15:57 68.16 68.16 68.16 68.16 1.6K
15:59 67.82 68.14 67.82 68.14 5.2K
Datum Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
2025-09-29 68.00 75.57 68.53 73.58 0.1M
2025-09-26 66.05 69.18 66.05 68.14 0.1M
2025-09-25 68.19 69.38 64.61 66.65 0.0M
2025-09-24 69.33 70.60 67.15 67.72 0.0M
2025-09-23 69.51 73.70 68.35 68.35 0.0M
2025-09-22 68.96 71.00 67.19 69.80 0.0M
2025-09-19 73.24 73.58 65.27 69.95 0.1M
2025-09-18 67.64 76.10 66.83 74.33 0.1M
2025-09-17 68.05 69.71 66.79 66.91 0.1M
2025-09-16 66.58 68.29 65.95 68.05 0.0M
2025-09-15 69.30 69.79 63.70 66.75 0.1M
2025-09-12 69.30 69.62 67.35 68.94 0.1M
2025-09-11 69.26 70.00 66.20 68.92 0.1M
2025-09-10 68.15 69.42 66.55 69.02 0.0M
2025-09-09 68.78 69.78 65.08 68.44 0.1M
2025-09-08 67.00 69.14 65.56 68.66 0.0M
2025-09-05 69.00 70.01 62.56 66.22 0.1M
2025-09-04 65.01 70.02 64.96 68.56 0.0M
2025-09-03 66.75 67.39 64.02 64.90 0.1M
2025-09-02 65.86 67.47 64.88 67.35 0.0M
2025-08-29 67.99 69.39 65.84 66.09 0.0M
2025-08-28 64.15 71.54 63.00 67.49 0.0M
2025-08-27 68.05 69.30 63.15 63.97 0.0M
2025-08-26 60.07 71.02 57.00 68.52 0.1M
2025-08-25 61.79 63.68 59.81 60.28 0.1M
2025-08-22 57.53 62.34 56.26 62.33 0.1M
2025-08-21 56.65 57.47 56.56 57.13 0.1M
2025-08-20 56.59 62.59 55.08 57.13 0.1M
2025-08-19 56.01 59.73 56.01 56.92 0.1M
2025-08-18 57.63 58.77 55.20 56.37 0.0M
2025-08-15 60.00 60.58 57.45 58.24 0.1M
2025-08-14 58.19 60.91 56.85 58.90 0.1M
2025-08-13 59.53 59.54 57.69 58.68 0.1M
2025-08-12 52.26 61.37 51.65 58.68 0.1M
2025-08-11 49.80 52.28 48.83 51.50 0.0M
2025-08-08 41.60 49.03 40.51 48.84 0.0M
2025-08-07 41.94 42.43 40.21 41.60 0.0M
2025-08-06 42.02 42.40 40.14 41.35 0.0M
2025-08-05 39.52 41.27 39.41 41.26 0.0M
2025-08-04 39.71 41.69 38.98 39.50 0.0M
2025-08-01 40.06 42.26 38.70 39.71 0.0M
2025-07-31 39.38 41.57 38.96 40.53 0.0M
2025-07-30 42.04 42.79 38.88 39.24 0.0M
2025-07-29 42.70 42.95 40.98 41.99 0.0M
2025-07-28 43.80 43.96 42.05 42.25 0.0M
2025-07-25 43.94 44.99 43.04 43.33 0.0M
2025-07-24 43.09 43.97 42.01 43.25 0.0M
2025-07-23 43.00 43.76 42.01 43.00 0.0M
2025-07-22 40.41 42.94 40.27 42.14 0.1M
2025-07-21 42.75 43.81 40.17 40.70 0.1M
2025-07-18 44.91 45.74 41.74 42.33 0.1M
2025-07-17 39.33 44.33 39.33 44.23 0.1M
2025-07-16 35.96 39.50 35.66 39.46 0.1M
2025-07-15 34.72 36.61 34.27 35.52 0.2M
2025-07-14 37.22 38.04 34.18 35.05 0.2M
2025-07-11 39.46 39.77 36.40 37.22 0.3M
2025-07-10 38.25 40.05 37.90 39.88 0.2M
2025-07-09 35.25 39.05 35.25 38.61 0.1M
2025-07-08 35.71 37.45 34.72 35.51 0.2M
2025-07-07 36.19 37.31 34.50 35.50 0.1M
2025-07-03 35.50 37.78 34.67 36.25 0.0M
2025-07-02 32.54 35.51 31.50 34.37 0.2M
2025-07-01 33.13 35.59 31.88 32.54 0.1M
2025-06-30 34.68 34.68 31.60 31.87 0.1M
2025-06-27 32.20 35.79 31.77 34.09 0.5M
2025-06-26 31.32 33.07 31.02 32.30 0.1M
2025-06-25 32.04 32.57 28.96 31.08 0.1M
2025-06-24 30.00 33.39 29.95 32.81 0.1M
2025-06-23 31.76 32.22 28.92 29.60 0.1M
2025-06-20 33.86 33.99 30.99 31.22 0.1M
2025-06-18 31.57 36.09 30.91 33.66 0.0M
2025-06-17 32.05 32.94 30.72 31.27 0.0M
2025-06-16 34.89 35.63 32.50 32.83 0.0M
2025-06-13 37.47 38.56 32.61 32.80 0.0M
2025-06-12 39.83 40.42 36.61 37.68 0.0M
2025-06-11 37.00 40.56 36.73 39.83 0.1M
2025-06-10 38.24 39.16 37.10 37.31 0.0M
2025-06-09 37.01 38.63 36.04 38.41 0.0M
2025-06-06 36.40 37.55 36.31 36.31 0.0M
2025-06-05 35.30 37.47 34.85 35.74 0.0M
2025-06-04 34.83 35.38 34.08 35.08 0.0M
2025-06-03 34.94 35.54 33.08 35.10 0.0M
2025-06-02 34.20 35.36 33.49 33.50 0.0M
2025-05-30 34.29 35.50 34.10 34.39 0.0M
2025-05-29 33.68 35.47 32.87 34.31 0.0M
2025-05-28 34.11 34.51 33.00 33.92 0.0M
2025-05-27 35.02 36.24 34.21 34.55 0.0M
2025-05-23 35.30 35.73 34.29 35.38 0.0M
2025-05-22 34.35 35.47 32.57 35.44 0.0M
2025-05-21 34.80 36.00 33.56 34.63 0.0M
2025-05-20 33.40 35.93 33.10 34.81 0.0M
2025-05-19 31.50 34.33 31.45 33.62 0.0M
2025-05-16 29.72 32.30 29.19 31.48 0.0M
2025-05-15 28.09 29.82 27.87 29.64 0.0M
2025-05-14 29.43 29.43 27.34 27.60 0.0M
2025-05-13 28.47 31.32 28.47 29.76 0.0M
2025-05-12 29.48 29.82 27.91 28.12 0.0M
2025-05-09 29.11 29.26 27.94 28.96 0.0M
2025-05-08 28.06 29.01 27.29 28.66 0.0M
2025-05-07 27.02 27.80 26.57 27.80 0.0M
2025-05-06 25.78 27.12 25.55 27.12 0.0M
2025-05-05 27.17 27.24 25.66 26.07 0.0M
2025-05-02 26.99 27.37 26.37 26.97 0.0M
2025-05-01 26.66 27.83 24.85 26.19 0.1M
2025-04-30 26.08 28.56 25.95 26.97 0.1M
2025-04-29 25.69 28.17 24.82 26.45 0.1M
2025-04-28 25.65 26.11 25.34 25.59 0.1M
2025-04-25 25.90 25.94 25.08 25.61 0.0M
2025-04-24 26.07 26.39 25.55 25.76 0.1M
2025-04-23 26.18 26.30 25.24 25.84 0.1M
2025-04-22 24.95 26.44 24.88 26.00 0.1M
2025-04-21 26.47 26.78 24.65 24.91 0.1M
2025-04-17 27.00 27.00 25.03 25.46 0.1M
2025-04-16 27.47 27.50 25.67 26.31 0.0M
2025-04-15 25.93 28.43 25.25 27.40 0.1M
2025-04-14 26.34 26.36 24.22 26.24 0.1M
2025-04-11 27.23 28.82 26.27 26.33 0.1M
2025-04-10 26.46 28.64 26.46 27.92 0.1M
2025-04-09 26.50 28.00 26.25 26.96 0.1M
2025-04-08 28.38 31.17 26.72 27.33 0.1M
2025-04-07 27.71 29.03 25.20 28.04 0.1M
2025-04-04 29.31 30.13 28.00 28.38 0.2M
2025-04-03 27.24 31.69 27.24 30.70 0.1M
2025-04-02 29.01 30.57 27.60 28.38 0.1M
2025-04-01 31.17 31.24 28.62 29.97 0.1M
2025-03-31 31.82 32.00 30.73 31.34 0.1M
2025-03-28 32.03 33.24 31.77 31.97 0.0M
2025-03-27 32.88 33.86 31.13 32.35 0.1M
2025-03-26 33.05 33.69 32.21 33.12 0.0M
2025-03-25 34.04 34.53 32.23 32.69 0.1M
2025-03-24 34.97 36.16 34.13 34.45 0.1M
2025-03-21 34.97 36.34 34.51 35.39 0.1M
2025-03-20 34.52 36.59 34.52 35.23 0.0M
2025-03-19 36.76 38.31 34.81 35.23 0.1M
2025-03-18 43.23 44.36 36.04 36.08 0.1M
2025-03-17 31.50 46.62 31.50 44.19 0.1M
2025-03-14 32.69 33.86 31.59 32.07 0.2M
2025-03-13 31.01 34.00 31.01 31.87 0.1M
2025-03-12 33.51 35.01 31.52 32.20 0.1M
2025-03-11 32.75 36.81 30.77 32.90 0.1M
2025-03-10 38.86 40.50 32.38 33.15 0.1M
2025-03-07 40.38 41.20 39.79 40.14 0.2M
2025-03-06 39.46 41.98 39.21 40.01 0.2M
2025-03-05 44.45 44.45 40.70 42.10 0.2M
2025-03-04 48.11 49.48 43.67 43.86 0.3M
2025-03-03 41.77 54.05 41.50 50.49 0.3M
2025-02-28 38.10 47.85 36.00 46.82 0.3M