Deutsche Märkte schließen in 57 Minuten

RLX Technology Inc. (RLX)

NYSE - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
1,9350-0,0550 (-2,76%)
Ab 10:32AM EDT. Markt geöffnet.
Zeitraum:
21. Mai 2023 - 21. Mai 2024
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in USDDownload
DatumÖffnenMax.Min.Börsenschluss*Berichtigter Kurs**Volumen
21. Mai 20241,97001,98001,91001,93501,93501.535.056
20. Mai 20242,02002,04001,94001,99001,99005.070.400
17. Mai 20242,19002,19002,03002,04002,04005.352.000
16. Mai 20242,07002,16002,06502,15002,15006.822.800
15. Mai 20242,06002,08002,01002,07002,07002.305.400
14. Mai 20241,99002,06001,99002,06002,06002.025.900
13. Mai 20241,99002,10001,99002,03002,03005.498.900
10. Mai 20241,99001,99501,95001,97001,97002.231.600
09. Mai 20242,00002,01001,98002,00002,00001.859.500
08. Mai 20241,97002,01001,97002,00002,00002.219.400
07. Mai 20242,02002,03001,97002,00002,00003.479.700
06. Mai 20242,08002,09002,02002,05002,05003.498.600
03. Mai 20242,00002,09001,96002,08002,08004.466.800
02. Mai 20241,95002,01001,93501,99001,99005.774.500
01. Mai 20241,93001,96001,91001,91001,91001.237.200
30. Apr. 20241,93001,95001,89001,94001,94004.247.200
29. Apr. 20241,87001,96001,87001,96001,96003.518.800
26. Apr. 20241,93001,97001,90001,91001,91003.381.000
25. Apr. 20241,86001,91001,82001,91001,91004.106.100
24. Apr. 20241,85001,90001,84001,87001,87003.662.300
23. Apr. 20241,87001,87001,82001,83001,83002.534.400
22. Apr. 20241,78001,89001,75001,84001,84006.196.500
19. Apr. 20241,82001,82001,74001,78001,78004.190.800
18. Apr. 20241,78001,83001,77001,81001,81004.426.900
17. Apr. 20241,79001,81001,78001,78001,78001.930.700
16. Apr. 20241,75001,80001,74001,79001,79002.696.000
15. Apr. 20241,77001,78001,75001,78001,78002.535.100
12. Apr. 20241,79001,81001,76001,76001,76004.418.500
11. Apr. 20241,78001,82001,77001,81001,81001.867.800
10. Apr. 20241,82001,83001,77001,78001,78003.669.600
09. Apr. 20241,80001,83001,79001,82001,82005.090.100
08. Apr. 20241,81001,81001,76001,80001,80003.607.700
05. Apr. 20241,83001,83001,79001,80001,80001.077.600
04. Apr. 20241,85001,85001,80001,80001,80003.110.200
03. Apr. 20241,85001,87501,83001,83001,83001.258.000
02. Apr. 20241,88001,91001,84001,84001,84002.571.800
01. Apr. 20241,90001,96501,88001,90001,90005.035.800
28. März 20241,91001,92001,88001,92001,92009.530.000
27. März 20241,89001,92001,85001,90001,90005.670.500
26. März 20242,00002,00501,89001,89001,89005.989.300
25. März 20242,07002,11001,98002,01002,01005.665.100
22. März 20242,04002,08002,03402,07002,07003.208.400
21. März 20242,10002,12002,01002,08002,080012.496.800
20. März 20241,97002,15001,94002,11002,110015.006.400
19. März 20241,97002,00001,89001,97001,97007.501.300
18. März 20241,90002,03001,87501,94001,940019.577.100
15. März 20242,07002,09001,83501,86001,860015.738.000
14. März 20241,93001,97001,88001,95001,95008.449.400
13. März 20241,92001,96001,89001,95001,95005.475.000
12. März 20241,93001,95001,89001,90001,90006.877.000
11. März 20241,88001,95001,86001,86001,86003.935.600
08. März 20241,88001,89001,84001,86001,86005.513.000
07. März 20241,86001,90001,84001,89001,89002.829.200
06. März 20241,92001,99001,88001,90001,90004.060.300
05. März 20241,92001,94001,90001,93001,93003.488.100
04. März 20241,91001,94001,86501,92001,92004.287.500
01. März 20241,96001,99001,91001,93001,93007.721.800
29. Feb. 20241,98002,00001,95001,95001,95004.950.300
28. Feb. 20241,96002,00001,95001,98001,98004.515.900
27. Feb. 20241,99002,02001,98002,00002,00002.538.400
26. Feb. 20241,98002,00501,97002,00002,00005.244.600
23. Feb. 20242,00002,00001,95002,00002,00003.076.900
22. Feb. 20242,02002,05001,95501,99001,99008.666.000
21. Feb. 20242,04002,12002,02002,03002,03004.968.100
20. Feb. 20242,04002,07002,01002,04002,04004.171.500
16. Feb. 20242,10002,12502,06002,07002,07003.412.400
15. Feb. 20242,05002,12502,04002,06002,06005.093.900
14. Feb. 20241,96002,07001,96002,04002,04009.362.900
13. Feb. 20241,92001,99001,91801,95001,95004.696.100
12. Feb. 20241,86002,02001,86001,95001,95004.772.200
09. Feb. 20241,84001,93001,83001,87001,87003.664.500
08. Feb. 20241,83001,87901,82001,84001,84003.222.600
07. Feb. 20241,82001,85001,81001,85001,85005.674.400
06. Feb. 20241,86001,91001,84001,84001,84007.916.300
05. Feb. 20241,76001,86001,76001,82001,82007.197.600
02. Feb. 20241,71001,84001,71001,81001,81008.511.500
01. Feb. 20241,84001,90001,81001,86001,86006.818.700
31. Jan. 20241,76001,86501,76001,82001,82008.344.100
30. Jan. 20241,76001,80001,75001,78001,78006.686.400
29. Jan. 20241,78001,83901,74001,82001,82006.192.600
26. Jan. 20241,74001,83001,74001,80001,80005.050.700
25. Jan. 20241,76001,78501,73001,78001,78005.403.200
24. Jan. 20241,83001,91001,73001,73001,730012.516.800
23. Jan. 20241,81001,86001,73001,78001,780012.469.200
22. Jan. 20241,75001,77501,69501,77001,770011.978.000
19. Jan. 20241,77001,84001,77001,83001,83006.751.400
18. Jan. 20241,86001,86001,79001,80001,80004.838.500
17. Jan. 20241,73001,83001,71001,79001,790011.659.500
16. Jan. 20241,86001,90501,82001,88001,88006.070.400
12. Jan. 20241,89001,94001,87001,89001,89003.304.800
11. Jan. 20241,91001,92001,85001,88001,88003.306.700
10. Jan. 20241,89001,91001,83001,89001,89004.110.700
09. Jan. 20241,88001,90101,86001,89001,89002.864.800
08. Jan. 20241,90001,93001,86001,91001,91007.850.900
05. Jan. 20241,92001,96001,91001,93001,93003.991.800
04. Jan. 20241,91001,96001,90001,95001,95005.917.800
03. Jan. 20241,93001,97001,88001,95001,95005.593.400
02. Jan. 20242,00002,03001,92501,95001,95004.923.100
29. Dez. 20231,98002,04001,95002,00002,000013.732.400
28. Dez. 20232,04002,04001,92001,92001,920012.609.300
*Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen.
Es werden weitere Daten geladen ...