Comparing Back to the side-by-side chart ↗
RESORTTRUST,INC. (4681.T) — Kurshistorie
Stand 2026-10-16 — jede Nacht aus dem Closelook-Datenlake aktualisiert. Tagebuch-Lesarten, keine Anlageberatung.
Tägliche Kurse
| Datum | Eröffnung | Hoch | Tief | Schluss | Veränd. % | Volumen |
|---|---|---|---|---|---|---|
| 2026-10-16 | 1772.00 | 1788.00 | 1767.50 | 1777.50 | +1.57% | 582,300 |
| 2026-10-15 | 1746.00 | 1765.00 | 1734.00 | 1750.00 | +1.13% | 507,900 |
| 2026-10-14 | 1740.50 | 1750.00 | 1721.00 | 1730.50 | -1.40% | 586,200 |
| 2026-10-13 | 1753.00 | 1764.00 | 1743.00 | 1755.00 | +0.92% | 395,000 |
| 2026-10-09 | 1745.00 | 1752.50 | 1730.00 | 1739.00 | +1.10% | 476,800 |
| 2026-10-08 | 1711.00 | 1730.00 | 1699.50 | 1720.00 | +0.32% | 549,700 |
| 2026-10-07 | 1718.50 | 1740.00 | 1714.50 | 1714.50 | -0.92% | 417,700 |
| 2026-10-06 | 1750.00 | 1750.00 | 1730.00 | 1730.50 | +0.03% | 378,100 |
| 2026-10-05 | 1733.50 | 1736.50 | 1718.50 | 1730.00 | -0.20% | 477,900 |
| 2026-10-02 | 1748.50 | 1748.50 | 1724.00 | 1733.50 | -1.48% | 433,000 |
| 2026-10-01 | 1746.50 | 1760.00 | 1734.50 | 1759.50 | +0.37% | 425,900 |
| 2026-09-30 | 1748.00 | 1753.50 | 1717.00 | 1753.00 | +0.14% | 534,200 |
| 2026-09-29 | 1765.50 | 1765.50 | 1738.00 | 1750.50 | -1.80% | 541,800 |
| 2026-09-28 | 1802.50 | 1803.00 | 1773.00 | 1782.50 | -0.28% | 663,100 |
| 2026-09-25 | 1767.50 | 1798.00 | 1765.00 | 1787.50 | +0.08% | 392,800 |
| 2026-09-24 | 1775.00 | 1797.50 | 1765.50 | 1786.00 | -0.11% | 408,800 |
| 2026-09-18 | 1796.00 | 1796.50 | 1776.50 | 1788.00 | -0.28% | 510,700 |
| 2026-09-17 | 1780.00 | 1799.00 | 1774.00 | 1793.00 | +1.24% | 254,400 |
| 2026-09-16 | 1784.50 | 1789.50 | 1766.50 | 1771.00 | -0.59% | 289,500 |
| 2026-09-15 | 1800.00 | 1816.50 | 1781.50 | 1781.50 | -0.25% | 323,600 |
| 2026-09-14 | 1763.00 | 1789.00 | 1757.00 | 1786.00 | +1.65% | 304,100 |
| 2026-09-11 | 1756.50 | 1773.00 | 1738.00 | 1757.00 | -0.34% | 486,300 |
| 2026-09-10 | 1755.00 | 1775.50 | 1744.50 | 1763.00 | -0.23% | 531,800 |
| 2026-09-09 | 1787.50 | 1788.50 | 1762.00 | 1767.00 | -1.56% | 611,600 |
| 2026-09-08 | 1779.50 | 1799.50 | 1772.00 | 1795.00 | -0.03% | 451,600 |
| 2026-09-07 | 1806.00 | 1809.50 | 1786.00 | 1795.50 | -0.64% | 312,300 |
| 2026-09-04 | 1805.50 | 1813.50 | 1799.50 | 1807.00 | -0.63% | 309,900 |
| 2026-09-03 | 1824.00 | 1827.00 | 1809.00 | 1818.50 | -0.30% | 293,400 |
| 2026-09-02 | 1850.00 | 1858.00 | 1820.00 | 1824.00 | -3.49% | 536,400 |
| 2026-09-01 | 1873.00 | 1916.50 | 1870.00 | 1890.00 | -0.08% | 414,200 |
| 2026-08-31 | 1889.50 | 1907.50 | 1881.00 | 1891.50 | +0.56% | 498,400 |
| 2026-08-28 | 1870.00 | 1881.00 | 1861.00 | 1881.00 | +0.08% | 388,600 |
| 2026-08-27 | 1905.00 | 1916.00 | 1871.50 | 1879.50 | -1.44% | 603,500 |
| 2026-08-26 | 1870.00 | 1907.00 | 1866.50 | 1907.00 | +2.17% | 767,700 |
| 2026-08-25 | 1886.00 | 1895.00 | 1866.50 | 1866.50 | -0.05% | 518,600 |
| 2026-08-24 | 1863.00 | 1877.00 | 1853.00 | 1867.50 | +0.70% | 421,600 |
| 2026-08-21 | 1845.00 | 1858.00 | 1838.00 | 1854.50 | +0.43% | 286,000 |
| 2026-08-20 | 1850.00 | 1860.00 | 1831.00 | 1846.50 | +0.90% | 583,900 |
| 2026-08-19 | 1840.00 | 1845.50 | 1808.00 | 1830.00 | +0.88% | 418,100 |
| 2026-08-18 | 1814.00 | 1825.50 | 1789.50 | 1814.00 | +0.00% | 409,000 |
| 2026-08-17 | 1843.50 | 1849.50 | 1814.00 | 1814.00 | -0.96% | 479,200 |
| 2026-08-14 | 1847.50 | 1857.50 | 1809.50 | 1831.50 | -1.53% | 594,900 |
| 2026-08-13 | 1910.50 | 1927.00 | 1845.00 | 1860.00 | -2.39% | 1,621,600 |
| 2026-08-12 | 1791.50 | 1939.00 | 1780.00 | 1905.50 | +8.79% | 2,202,500 |
| 2026-08-10 | 1760.00 | 1760.00 | 1736.50 | 1751.50 | -0.40% | 315,100 |
| 2026-08-07 | 1741.00 | 1764.50 | 1735.50 | 1758.50 | +1.03% | 344,200 |
| 2026-08-06 | 1739.00 | 1751.50 | 1717.50 | 1740.50 | +1.16% | 319,700 |
| 2026-08-05 | 1736.50 | 1743.00 | 1716.00 | 1720.50 | -0.49% | 305,300 |
| 2026-08-04 | 1742.00 | 1756.50 | 1723.00 | 1729.00 | -2.34% | 439,700 |
| 2026-08-03 | 1794.50 | 1794.50 | 1749.00 | 1770.50 | -1.06% | 407,900 |
| 2026-07-31 | 1788.50 | 1824.50 | 1779.00 | 1789.50 | -3.19% | 600,800 |
| 2026-07-30 | 1862.50 | 1870.00 | 1823.00 | 1848.50 | -0.38% | 671,000 |
| 2026-07-29 | 1800.00 | 1877.00 | 1791.00 | 1855.50 | +3.43% | 755,900 |
| 2026-07-28 | 1771.00 | 1797.00 | 1756.00 | 1794.00 | +1.70% | 588,100 |
| 2026-07-27 | 1715.00 | 1769.00 | 1710.50 | 1764.00 | +3.67% | 545,000 |
| 2026-07-24 | 1680.00 | 1708.50 | 1675.00 | 1701.50 | +0.09% | 327,800 |
| 2026-07-23 | 1710.50 | 1724.00 | 1692.50 | 1700.00 | -1.39% | 376,700 |
| 2026-07-22 | 1730.00 | 1737.00 | 1710.00 | 1724.00 | -0.58% | 348,700 |
| 2026-07-21 | 1740.00 | 1748.00 | 1727.00 | 1734.00 | +0.14% | 375,000 |
| 2026-07-17 | 1722.00 | 1748.50 | 1722.00 | 1731.50 | +0.96% | 375,300 |
| 2026-07-16 | 1736.50 | 1759.50 | 1711.50 | 1715.00 | -1.24% | 311,000 |
| 2026-07-15 | 1729.00 | 1742.00 | 1721.00 | 1736.50 | +0.73% | 312,300 |
| 2026-07-14 | 1717.50 | 1736.00 | 1702.50 | 1724.00 | +1.06% | 237,300 |
| 2026-07-13 | 1732.50 | 1742.00 | 1701.00 | 1706.00 | -1.56% | 354,200 |
| 2026-07-10 | 1748.50 | 1748.50 | 1725.50 | 1733.00 | -0.66% | 485,800 |
| 2026-07-09 | 1766.00 | 1767.00 | 1740.00 | 1744.50 | -1.58% | 395,000 |
| 2026-07-08 | 1800.00 | 1804.00 | 1770.00 | 1772.50 | -0.89% | 431,600 |
| 2026-07-07 | 1810.00 | 1814.00 | 1782.00 | 1788.50 | -0.64% | 483,300 |
| 2026-07-06 | 1756.00 | 1800.00 | 1756.00 | 1800.00 | +2.21% | 417,900 |
| 2026-07-03 | 1785.00 | 1799.50 | 1759.00 | 1761.00 | +0.28% | 434,100 |
| 2026-07-02 | 1763.50 | 1783.00 | 1746.50 | 1756.00 | +1.89% | 498,300 |
| 2026-07-01 | 1731.00 | 1734.50 | 1711.00 | 1723.50 | -0.92% | 490,300 |
| 2026-06-30 | 1748.50 | 1755.00 | 1730.00 | 1739.50 | -0.54% | 637,500 |
| 2026-06-29 | 1751.50 | 1775.00 | 1736.00 | 1749.00 | +0.81% | 518,000 |
| 2026-06-26 | 1746.50 | 1759.00 | 1723.50 | 1735.00 | -1.06% | 458,400 |
| 2026-06-25 | 1750.00 | 1773.00 | 1729.50 | 1753.50 | +1.62% | 557,700 |
| 2026-06-24 | 1720.00 | 1744.00 | 1717.00 | 1725.50 | +0.64% | 451,500 |
| 2026-06-23 | 1720.00 | 1737.00 | 1714.50 | 1714.50 | -0.72% | 481,900 |
| 2026-06-22 | 1735.50 | 1744.00 | 1721.50 | 1727.00 | -0.09% | 394,300 |
| 2026-06-19 | 1728.00 | 1737.00 | 1712.50 | 1728.50 | -0.06% | 427,200 |
| 2026-06-18 | 1718.00 | 1729.50 | 1707.00 | 1729.50 | +1.20% | 538,100 |
| 2026-06-17 | 1730.00 | 1745.00 | 1709.00 | 1709.00 | -0.75% | 490,500 |
| 2026-06-16 | 1700.00 | 1722.00 | 1697.00 | 1722.00 | +1.00% | 537,100 |
| 2026-06-15 | 1660.00 | 1726.50 | 1658.00 | 1705.00 | -0.84% | 559,700 |
| 2026-06-12 | 1688.00 | 1724.00 | 1675.00 | 1719.50 | +2.44% | 959,300 |
| 2026-06-11 | 1690.00 | 1694.50 | 1665.50 | 1678.50 | -0.53% | 509,200 |
| 2026-06-10 | 1718.00 | 1718.00 | 1686.00 | 1687.50 | -0.88% | 603,100 |
| 2026-06-09 | 1648.50 | 1713.00 | 1644.00 | 1702.50 | +4.10% | 975,900 |
| 2026-06-08 | 1590.50 | 1647.00 | 1590.50 | 1635.50 | +0.31% | 597,900 |
| 2026-06-05 | 1624.00 | 1636.50 | 1618.50 | 1630.50 | +1.43% | 479,200 |
| 2026-06-04 | 1654.00 | 1654.00 | 1602.00 | 1607.50 | -3.10% | 635,000 |
| 2026-06-03 | 1636.50 | 1663.00 | 1616.50 | 1659.00 | +0.73% | 533,400 |
| 2026-06-02 | 1633.00 | 1653.50 | 1606.00 | 1647.00 | -0.72% | 643,200 |
| 2026-06-01 | 1705.50 | 1705.50 | 1647.00 | 1659.00 | -2.33% | 556,500 |
| 2026-05-29 | 1682.00 | 1736.00 | 1682.00 | 1698.50 | +0.77% | 570,500 |
| 2026-05-28 | 1676.50 | 1685.50 | 1666.50 | 1685.50 | +0.72% | 608,400 |
| 2026-05-27 | 1651.00 | 1677.00 | 1632.50 | 1673.50 | +0.03% | 809,200 |
| 2026-05-26 | 1681.50 | 1688.00 | 1660.00 | 1673.00 | -0.24% | 800,900 |
| 2026-05-25 | 1747.00 | 1748.00 | 1666.00 | 1677.00 | -3.90% | 901,200 |
| 2026-05-22 | 1762.50 | 1770.00 | 1738.00 | 1745.00 | -1.44% | 382,800 |
| 2026-05-21 | 1758.50 | 1788.00 | 1745.50 | 1770.50 | +0.94% | 500,800 |
| 2026-05-20 | 1770.00 | 1770.00 | 1735.50 | 1754.00 | -1.02% | 546,100 |
| 2026-05-19 | 1800.00 | 1801.00 | 1763.50 | 1772.00 | +0.68% | 632,900 |
| 2026-05-18 | 1704.50 | 1773.50 | 1700.00 | 1760.00 | +1.88% | 970,100 |
| 2026-05-15 | 1697.50 | 1727.50 | 1685.50 | 1727.50 | +1.92% | 745,000 |
| 2026-05-14 | 1725.00 | 1725.00 | 1685.00 | 1695.00 | -1.97% | 571,500 |
| 2026-05-13 | 1741.50 | 1751.00 | 1727.50 | 1729.00 | +0.09% | 593,700 |
| 2026-05-12 | 1748.00 | 1765.00 | 1727.00 | 1727.50 | -0.63% | 574,500 |
| 2026-05-11 | 1736.00 | 1752.50 | 1727.00 | 1738.50 | -0.86% | 460,500 |
| 2026-05-08 | 1777.00 | 1780.00 | 1747.50 | 1753.50 | -0.88% | 541,800 |
| 2026-05-07 | 1752.50 | 1782.00 | 1746.50 | 1769.00 | +0.88% | 520,600 |
| 2026-05-01 | 1752.50 | 1755.50 | 1741.00 | 1753.50 | +0.37% | 380,600 |
| 2026-04-30 | 1727.50 | 1749.50 | 1722.00 | 1747.00 | -0.85% | 529,200 |
| 2026-04-28 | 1759.00 | 1767.00 | 1747.00 | 1762.00 | -0.23% | 468,400 |
| 2026-04-27 | 1732.50 | 1780.00 | 1723.50 | 1766.00 | +1.12% | 595,500 |
| 2026-04-24 | 1762.50 | 1770.00 | 1731.50 | 1746.50 | +0.14% | 421,800 |
| 2026-04-23 | 1755.50 | 1759.50 | 1731.50 | 1744.00 | -1.72% | 498,600 |
| 2026-04-22 | 1760.00 | 1800.00 | 1760.00 | 1774.50 | +1.37% | 486,500 |
| 2026-04-21 | 1809.00 | 1825.00 | 1745.50 | 1750.50 | -3.74% | 952,200 |
| 2026-04-20 | 1830.00 | 1835.50 | 1810.50 | 1818.50 | +0.41% | 301,100 |
| 2026-04-17 | 1831.50 | 1846.50 | 1811.00 | 1811.00 | -2.08% | 369,800 |
| 2026-04-16 | 1876.00 | 1880.00 | 1843.50 | 1849.50 | +0.19% | 401,600 |
| 2026-04-15 | 1840.00 | 1855.50 | 1835.00 | 1846.00 | +0.60% | 402,100 |
| 2026-04-14 | 1836.50 | 1842.00 | 1822.00 | 1835.00 | +0.71% | 431,600 |
| 2026-04-13 | 1833.00 | 1845.50 | 1814.00 | 1822.00 | -0.71% | 427,200 |
| 2026-04-10 | 1840.00 | 1859.50 | 1823.00 | 1835.00 | -0.35% | 409,100 |
| 2026-04-09 | 1865.00 | 1880.00 | 1838.50 | 1841.50 | -1.37% | 395,900 |
| 2026-04-08 | 1840.00 | 1867.00 | 1827.50 | 1867.00 | +2.67% | 712,600 |
| 2026-04-07 | 1824.50 | 1839.00 | 1791.00 | 1818.50 | +0.06% | 456,400 |
| 2026-04-06 | 1800.00 | 1817.50 | 1793.50 | 1817.50 | +0.83% | 453,700 |
| 2026-04-03 | 1800.00 | 1814.50 | 1797.00 | 1802.50 | -0.22% | 288,600 |
| 2026-04-02 | 1805.00 | 1836.00 | 1798.00 | 1806.50 | +0.25% | 530,900 |
| 2026-04-01 | 1775.50 | 1802.00 | 1754.00 | 1802.00 | +3.83% | 641,700 |
| 2026-03-31 | 1779.00 | 1793.00 | 1735.50 | 1735.50 | -2.06% | 735,600 |
| 2026-03-30 | 1798.00 | 1814.50 | 1765.50 | 1772.00 | -6.49% | 1,835,900 |
| 2026-03-27 | 1916.00 | 1923.00 | 1895.00 | 1895.00 | +0.42% | 2,151,800 |
| 2026-03-26 | 1888.50 | 1891.50 | 1873.00 | 1887.00 | +0.35% | 1,046,000 |
| 2026-03-25 | 1891.50 | 1901.00 | 1880.50 | 1880.50 | +0.64% | 1,076,100 |
| 2026-03-24 | 1860.00 | 1875.00 | 1849.00 | 1868.50 | +2.92% | 881,000 |
| 2026-03-23 | 1822.00 | 1835.00 | 1809.50 | 1815.50 | -1.57% | 879,800 |
| 2026-03-19 | 1877.50 | 1885.50 | 1844.50 | 1844.50 | -2.87% | 759,800 |
| 2026-03-18 | 1892.00 | 1899.00 | 1880.00 | 1899.00 | +0.42% | 439,800 |
| 2026-03-17 | 1878.00 | 1893.00 | 1872.50 | 1891.00 | +1.04% | 418,900 |
| 2026-03-16 | 1871.50 | 1886.50 | 1863.00 | 1871.50 | +0.08% | 542,800 |
| 2026-03-13 | 1869.00 | 1892.00 | 1856.50 | 1870.00 | -0.16% | 555,200 |
| 2026-03-12 | 1910.00 | 1925.00 | 1861.00 | 1873.00 | -2.98% | 764,800 |
| 2026-03-11 | 1929.00 | 1945.00 | 1923.00 | 1930.50 | +1.13% | 698,900 |
| 2026-03-10 | 1938.00 | 1938.00 | 1899.00 | 1909.00 | +0.34% | 653,700 |
| 2026-03-09 | 1881.00 | 1915.50 | 1873.50 | 1902.50 | -0.96% | 896,300 |
| 2026-03-06 | 1905.00 | 1928.50 | 1886.00 | 1921.00 | -0.26% | 588,400 |
| 2026-03-05 | 1927.50 | 1943.50 | 1913.00 | 1926.00 | +1.64% | 715,000 |
| 2026-03-04 | 1878.00 | 1906.50 | 1861.00 | 1895.00 | +0.50% | 877,800 |
| 2026-03-03 | 1908.00 | 1911.00 | 1876.50 | 1885.50 | -2.56% | 712,600 |
| 2026-03-02 | 1911.00 | 1949.00 | 1906.50 | 1935.00 | +0.00% | 587,500 |
| 2026-02-27 | 1920.00 | 1935.00 | 1905.00 | 1935.00 | +1.39% | 667,900 |
| 2026-02-26 | 1916.00 | 1924.50 | 1901.50 | 1908.50 | +0.39% | 510,000 |
| 2026-02-25 | 1900.00 | 1916.00 | 1877.50 | 1901.00 | +0.80% | 764,000 |
| 2026-02-24 | 1880.00 | 1894.00 | 1855.00 | 1886.00 | +0.32% | 604,800 |
| 2026-02-20 | 1886.00 | 1891.00 | 1873.50 | 1880.00 | -0.32% | 578,100 |
| 2026-02-19 | 1843.00 | 1886.00 | 1822.50 | 1886.00 | +2.39% | 778,100 |
| 2026-02-18 | 1851.00 | 1851.00 | 1826.00 | 1842.00 | +0.96% | 626,400 |
| 2026-02-17 | 1834.00 | 1843.00 | 1820.00 | 1824.50 | -1.62% | 438,000 |
| 2026-02-16 | 1790.00 | 1862.00 | 1787.00 | 1854.50 | +3.63% | 1,085,800 |
| 2026-02-13 | 1813.00 | 1845.00 | 1735.50 | 1789.50 | -1.30% | 1,289,500 |
| 2026-02-12 | 1830.00 | 1833.00 | 1813.00 | 1813.00 | -1.25% | 813,600 |
| 2026-02-10 | 1821.00 | 1866.00 | 1819.50 | 1836.00 | +0.82% | 694,900 |
| 2026-02-09 | 1810.00 | 1821.00 | 1792.50 | 1821.00 | +1.70% | 600,800 |
| 2026-02-06 | 1790.00 | 1796.00 | 1775.00 | 1790.50 | -0.20% | 791,100 |
| 2026-02-05 | 1801.00 | 1819.00 | 1775.50 | 1794.00 | +1.56% | 882,900 |
| 2026-02-04 | 1763.50 | 1789.00 | 1751.50 | 1766.50 | +0.17% | 2,067,600 |
| 2026-02-03 | 1780.00 | 1794.50 | 1762.50 | 1763.50 | -1.15% | 1,781,700 |
| 2026-02-02 | 1826.50 | 1827.00 | 1782.00 | 1784.00 | -0.89% | 993,000 |
| 2026-01-30 | 1825.50 | 1825.50 | 1791.50 | 1800.00 | -0.39% | 709,800 |
| 2026-01-29 | 1802.00 | 1821.50 | 1788.50 | 1807.00 | -1.26% | 969,200 |
| 2026-01-28 | 1856.00 | 1858.50 | 1822.50 | 1830.00 | -2.58% | 550,700 |
| 2026-01-27 | 1888.00 | 1897.00 | 1872.00 | 1878.50 | -0.92% | 451,200 |
| 2026-01-26 | 1897.50 | 1905.00 | 1892.50 | 1896.00 | -1.25% | 446,400 |
| 2026-01-23 | 1930.00 | 1937.00 | 1904.00 | 1920.00 | -0.72% | 507,000 |
| 2026-01-22 | 1926.50 | 1945.50 | 1915.50 | 1934.00 | +1.20% | 440,200 |
| 2026-01-21 | 1912.00 | 1921.00 | 1892.00 | 1911.00 | -1.19% | 621,500 |
| 2026-01-20 | 1925.00 | 1938.00 | 1909.50 | 1934.00 | +0.16% | 567,400 |
| 2026-01-19 | 1921.00 | 1944.00 | 1920.00 | 1931.00 | -0.80% | 365,700 |
| 2026-01-16 | 1970.00 | 1975.00 | 1917.00 | 1946.50 | -1.79% | 710,600 |
| 2026-01-15 | 1970.00 | 1985.00 | 1963.50 | 1982.00 | +0.61% | 391,200 |
| 2026-01-14 | 1958.50 | 1979.00 | 1955.50 | 1970.00 | +0.87% | 456,000 |
| 2026-01-13 | 1950.00 | 1963.50 | 1932.50 | 1953.00 | +0.46% | 582,000 |
| 2026-01-09 | 1936.00 | 1952.50 | 1930.00 | 1944.00 | -0.31% | 439,800 |
| 2026-01-08 | 1921.50 | 1954.00 | 1918.00 | 1950.00 | +1.09% | 511,800 |
| 2026-01-07 | 1932.50 | 1935.50 | 1917.50 | 1929.00 | -1.13% | 711,000 |
| 2026-01-06 | 1951.00 | 1962.50 | 1940.00 | 1951.00 | +0.03% | 483,100 |
| 2026-01-05 | 1950.00 | 1967.00 | 1945.00 | 1950.50 | -0.61% | 424,000 |
| 2025-12-30 | 1965.00 | 1981.00 | 1960.00 | 1962.50 | -0.03% | 431,500 |
| 2025-12-29 | 1971.50 | 1975.50 | 1950.00 | 1963.00 | -0.56% | 453,000 |
| 2025-12-26 | 1998.00 | 1998.00 | 1960.00 | 1974.00 | -0.75% | 386,100 |
| 2025-12-25 | 1999.00 | 1999.00 | 1969.50 | 1989.00 | +0.40% | 367,600 |
| 2025-12-24 | 1973.00 | 1988.50 | 1973.00 | 1981.00 | -0.45% | 377,000 |
| 2025-12-23 | 1995.00 | 1996.00 | 1972.00 | 1990.00 | +0.89% | 299,200 |
| 2025-12-22 | 2000.00 | 2000.00 | 1962.00 | 1972.50 | -0.70% | 270,700 |
| 2025-12-19 | 1990.00 | 2000.50 | 1973.50 | 1986.50 | -0.10% | 563,700 |
| 2025-12-18 | 1956.50 | 1998.00 | 1956.50 | 1988.50 | +1.64% | 321,400 |
| 2025-12-17 | 1983.00 | 1984.50 | 1938.50 | 1956.50 | -0.89% | 379,500 |
| 2025-12-16 | 2059.00 | 2061.50 | 1974.00 | 1974.00 | -3.45% | 512,700 |
| 2025-12-15 | 2042.00 | 2074.00 | 2040.00 | 2044.50 | +1.16% | 558,800 |
| 2025-12-12 | 1987.50 | 2021.00 | 1978.00 | 2021.00 | +3.72% | 725,200 |
| 2025-12-11 | 1964.00 | 1969.50 | 1940.50 | 1948.50 | -0.08% | 232,900 |
| 2025-12-10 | 1981.50 | 1981.50 | 1950.00 | 1950.00 | -0.81% | 388,500 |
| 2025-12-09 | 1982.50 | 1984.00 | 1947.00 | 1966.00 | -0.35% | 360,900 |
| 2025-12-08 | 1945.00 | 1978.00 | 1937.50 | 1973.00 | +2.31% | 367,100 |
| 2025-12-05 | 1940.00 | 1954.00 | 1917.00 | 1928.50 | -1.05% | 505,800 |
| 2025-12-04 | 1937.50 | 1955.00 | 1937.50 | 1949.00 | +0.46% | 377,100 |
| 2025-12-03 | 1922.50 | 1942.00 | 1911.50 | 1940.00 | +1.57% | 500,600 |
| 2025-12-02 | 1911.00 | 1923.00 | 1902.00 | 1910.00 | -0.26% | 326,200 |
| 2025-12-01 | 1937.50 | 1946.50 | 1900.50 | 1915.00 | -1.54% | 434,500 |
| 2025-11-28 | 1950.00 | 1962.50 | 1945.00 | 1945.00 | -0.26% | 390,000 |
| 2025-11-27 | 1930.00 | 1957.50 | 1930.00 | 1950.00 | +0.23% | 424,900 |
| 2025-11-26 | 1970.00 | 1976.00 | 1935.50 | 1945.50 | -0.49% | 448,200 |
| 2025-11-25 | 1950.00 | 1969.50 | 1947.00 | 1955.00 | -0.38% | 514,900 |
| 2025-11-21 | 1900.00 | 1962.50 | 1899.50 | 1962.50 | +3.92% | 1,160,400 |
| 2025-11-20 | 1870.50 | 1908.00 | 1870.50 | 1888.50 | +0.56% | 641,000 |
| 2025-11-19 | 1870.00 | 1890.00 | 1867.00 | 1878.00 | +1.10% | 496,300 |
| 2025-11-18 | 1885.50 | 1896.00 | 1847.00 | 1857.50 | -1.12% | 520,700 |
| 2025-11-17 | 1888.00 | 1900.00 | 1868.00 | 1878.50 | -1.49% | 567,000 |
| 2025-11-14 | 1867.00 | 1909.50 | 1845.00 | 1907.00 | +3.47% | 789,000 |
| 2025-11-13 | 1892.50 | 1920.00 | 1800.00 | 1843.00 | -1.71% | 1,372,200 |
| 2025-11-12 | 1870.50 | 1890.00 | 1860.50 | 1875.00 | +0.62% | 536,200 |
| 2025-11-11 | 1900.00 | 1912.00 | 1861.50 | 1863.50 | -1.30% | 493,000 |
| 2025-11-10 | 1884.00 | 1895.50 | 1866.00 | 1888.00 | +0.59% | 461,100 |
| 2025-11-07 | 1850.00 | 1877.00 | 1841.00 | 1877.00 | +0.78% | 476,000 |
| 2025-11-06 | 1847.50 | 1881.50 | 1845.00 | 1862.50 | +0.70% | 605,900 |
| 2025-11-05 | 1829.00 | 1853.00 | 1815.50 | 1849.50 | +1.29% | 660,700 |
| 2025-11-04 | 1816.00 | 1834.50 | 1795.00 | 1826.00 | +0.50% | 620,000 |
| 2025-10-31 | 1792.50 | 1818.00 | 1780.00 | 1817.00 | +1.68% | 704,900 |
| 2025-10-30 | 1769.50 | 1796.50 | 1766.00 | 1787.00 | +0.65% | 3,502,300 |
| 2025-10-29 | 1822.00 | 1830.00 | 1773.50 | 1775.50 | -4.13% | 946,400 |
| 2025-10-28 | 1865.00 | 1868.00 | 1844.50 | 1852.00 | -0.70% | 811,300 |
| 2025-10-27 | 1874.50 | 1891.00 | 1861.50 | 1865.00 | -0.93% | 667,500 |
| 2025-10-24 | 1908.00 | 1915.00 | 1877.00 | 1882.50 | -1.70% | 571,800 |
| 2025-10-23 | 1900.00 | 1921.50 | 1893.00 | 1915.00 | +1.65% | 612,900 |
| 2025-10-22 | 1875.00 | 1889.00 | 1870.50 | 1884.00 | +0.03% | 464,600 |
| 2025-10-21 | 1895.00 | 1899.00 | 1883.50 | 1883.50 | +0.16% | 396,700 |
| 2025-10-20 | 1879.50 | 1894.50 | 1877.50 | 1880.50 | +1.10% | 463,600 |
| 2025-10-17 | 1858.00 | 1868.00 | 1842.00 | 1860.00 | +0.03% | 582,900 |
| 2025-10-16 | 1880.00 | 1891.00 | 1858.50 | 1859.50 | -0.67% | 483,600 |
| 2025-10-15 | 1850.00 | 1877.00 | 1846.00 | 1872.00 | +2.49% | 563,000 |
| 2025-10-14 | 1832.50 | 1860.50 | 1815.50 | 1826.50 | -0.41% | 639,300 |
| 2025-10-10 | 1886.00 | 1898.50 | 1833.00 | 1834.00 | -2.58% | 761,100 |
| 2025-10-09 | 1841.00 | 1886.00 | 1838.00 | 1882.50 | +1.46% | 707,700 |
| 2025-10-08 | 1872.00 | 1888.50 | 1850.50 | 1855.50 | -0.64% | 628,600 |
| 2025-10-07 | 1870.00 | 1875.00 | 1861.00 | 1867.50 | -0.45% | 586,700 |
| 2025-10-06 | 1883.50 | 1885.00 | 1848.00 | 1876.00 | +1.76% | 554,000 |
Die letzten 250 Handelstage, neueste zuerst.
Saisonale Renditen
Historisch bester Monat: Nov (+6.52%). Schwächster Monat: Mär (-9.52%). Basis: 2 Jahre täglicher Daten (2025–2026).
FAQ · aus den aktuellen Kursdaten · Stand 2026-10-16
Schnelle Antworten
Wie lautet der letzte Schlusskurs von RESORTTRUST,INC. (4681.T)?
1777.50 am 2026-10-16, aus der täglichen Kursaufzeichnung des Closelook-Datenlakes.
Wo liegen 52-Wochen-Hoch und -Tief von 4681.T?
2074.00 im Hoch und 1590.50 im Tief über die zurückliegenden 52 Wochen, Stand 2026-10-16.
Welches ist historisch der stärkste und der schwächste Monat von RESORTTRUST,INC.?
Historisch war der stärkste Kalendermonat von 4681.T der Nov (Durchschnitt +6.52%), der schwächste der Mär (Durchschnitt -9.52%) — Basis: 2 Jahre täglicher Daten (2025–2026).
Wie viele Jahre deckt die Saisonalität ab?
2 Jahre (2025–2026), berechnet aus 434 Tageskerzen im Closelook-Datenlake.