Deutsche Märkte schließen in 6 Stunden 6 Minuten
DAX
16.150,68 +158,01 (+0,99%) Euro Stoxx 50
4.374,65 +26,63 (+0,61%) Dow Jones 30
35.416,98 +83,51 (+0,24%) Gold
2.058,50 -1,70 (-0,08%) EUR/USD
1,0979 -0,0019 (-0,18%) Bitcoin EUR
34.788,50 +1.004,83 (+2,97%)
RLX Technology Inc. (RLX)
NYSE - NYSE Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EST
Vorbörslich:
Zeitraum:
29. Nov. 2022 - 29. Nov. 2023
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in USDDownload
| Datum | Öffnen | Max. | Min. | Börsenschluss* | Berichtigter Kurs** | Volumen |
|---|---|---|---|---|---|---|
| 28. Nov. 2023 | 2,2700 | 2,3000 | 2,2100 | 2,2700 | 2,2700 | 10.213.300 |
| 27. Nov. 2023 | 2,2500 | 2,3000 | 2,1850 | 2,2900 | 2,2900 | 20.675.200 |
| 24. Nov. 2023 | 2,0300 | 2,2600 | 2,0100 | 2,2500 | 2,2500 | 11.899.100 |
| 22. Nov. 2023 | 2,1600 | 2,2200 | 2,1500 | 2,2000 | 2,2000 | 13.735.300 |
| 21. Nov. 2023 | 2,3900 | 2,4000 | 2,1400 | 2,1400 | 2,1400 | 12.648.600 |
| 20. Nov. 2023 | 2,0400 | 2,3850 | 2,0400 | 2,3500 | 2,3500 | 27.491.300 |
| 17. Nov. 2023 | 2,0200 | 2,0700 | 1,9700 | 2,0000 | 2,0000 | 11.865.400 |
| 16. Nov. 2023 | 2,0100 | 2,0700 | 1,9750 | 2,0300 | 2,0300 | 10.373.200 |
| 15. Nov. 2023 | 1,9500 | 2,0900 | 1,9450 | 2,0300 | 2,0300 | 13.172.600 |
| 14. Nov. 2023 | 1,9400 | 1,9800 | 1,9000 | 1,9100 | 1,9100 | 11.459.300 |
| 13. Nov. 2023 | 1,8500 | 2,0000 | 1,8500 | 1,8800 | 1,8800 | 24.871.900 |
| 10. Nov. 2023 | 1,6400 | 1,6600 | 1,6100 | 1,6400 | 1,6400 | 5.260.700 |
| 09. Nov. 2023 | 1,6600 | 1,7050 | 1,6300 | 1,6400 | 1,6400 | 3.298.600 |
| 08. Nov. 2023 | 1,7000 | 1,7400 | 1,6600 | 1,6600 | 1,6600 | 3.724.100 |
| 07. Nov. 2023 | 1,6600 | 1,7400 | 1,6400 | 1,7000 | 1,7000 | 4.770.900 |
| 06. Nov. 2023 | 1,7000 | 1,7500 | 1,6250 | 1,6500 | 1,6500 | 9.102.100 |
| 03. Nov. 2023 | 1,7200 | 1,7300 | 1,6500 | 1,6600 | 1,6600 | 3.491.200 |
| 02. Nov. 2023 | 1,6400 | 1,7300 | 1,6400 | 1,6800 | 1,6800 | 6.010.000 |
| 01. Nov. 2023 | 1,7100 | 1,7300 | 1,5900 | 1,6200 | 1,6200 | 4.745.900 |
| 31. Okt. 2023 | 1,7500 | 1,7700 | 1,6900 | 1,7000 | 1,7000 | 3.323.200 |
| 30. Okt. 2023 | 1,6700 | 1,7200 | 1,6400 | 1,6900 | 1,6900 | 4.856.200 |
| 27. Okt. 2023 | 1,6500 | 1,6900 | 1,6300 | 1,6500 | 1,6500 | 4.262.400 |
| 26. Okt. 2023 | 1,5800 | 1,6600 | 1,5800 | 1,6300 | 1,6300 | 4.245.800 |
| 25. Okt. 2023 | 1,5700 | 1,6500 | 1,5700 | 1,5800 | 1,5800 | 2.002.500 |
| 24. Okt. 2023 | 1,5900 | 1,6900 | 1,5900 | 1,6200 | 1,6200 | 3.641.200 |
| 23. Okt. 2023 | 1,5700 | 1,6250 | 1,5500 | 1,5900 | 1,5900 | 4.249.100 |
| 20. Okt. 2023 | 1,5800 | 1,6200 | 1,5600 | 1,6000 | 1,6000 | 2.702.700 |
| 19. Okt. 2023 | 1,5700 | 1,6150 | 1,5500 | 1,5900 | 1,5900 | 3.928.600 |
| 18. Okt. 2023 | 1,5800 | 1,6200 | 1,5700 | 1,5800 | 1,5800 | 1.994.400 |
| 17. Okt. 2023 | 1,5900 | 1,6600 | 1,5700 | 1,6000 | 1,6000 | 5.620.900 |
| 16. Okt. 2023 | 1,5700 | 1,6500 | 1,5650 | 1,6000 | 1,6000 | 2.624.900 |
| 13. Okt. 2023 | 1,5400 | 1,6100 | 1,5150 | 1,6000 | 1,6000 | 4.045.800 |
| 12. Okt. 2023 | 1,6200 | 1,6700 | 1,5700 | 1,5800 | 1,5800 | 5.417.500 |
| 11. Okt. 2023 | 1,7000 | 1,7100 | 1,6300 | 1,6300 | 1,6300 | 4.970.000 |
| 10. Okt. 2023 | 1,6000 | 1,6650 | 1,5800 | 1,6600 | 1,6600 | 7.077.000 |
| 09. Okt. 2023 | 1,5500 | 1,6350 | 1,5400 | 1,5900 | 1,5900 | 4.773.500 |
| 06. Okt. 2023 | 1,5400 | 1,5800 | 1,5200 | 1,5400 | 1,5400 | 2.939.400 |
| 05. Okt. 2023 | 1,4900 | 1,5450 | 1,4900 | 1,5200 | 1,5200 | 1.290.000 |
| 04. Okt. 2023 | 1,5300 | 1,5300 | 1,5000 | 1,5100 | 1,5100 | 2.850.200 |
| 03. Okt. 2023 | 1,5100 | 1,5500 | 1,4900 | 1,5200 | 1,5200 | 2.878.600 |
| 02. Okt. 2023 | 1,5000 | 1,5800 | 1,4900 | 1,5200 | 1,5200 | 2.718.700 |
| 29. Sept. 2023 | 1,5700 | 1,5700 | 1,5100 | 1,5100 | 1,5100 | 2.144.100 |
| 28. Sept. 2023 | 1,5500 | 1,5900 | 1,5100 | 1,5300 | 1,5300 | 3.956.800 |
| 27. Sept. 2023 | 1,5300 | 1,5600 | 1,4900 | 1,5400 | 1,5400 | 4.004.400 |
| 26. Sept. 2023 | 1,5100 | 1,5850 | 1,5000 | 1,5200 | 1,5200 | 4.876.700 |
| 25. Sept. 2023 | 1,4400 | 1,5700 | 1,4400 | 1,5400 | 1,5400 | 7.463.400 |
| 22. Sept. 2023 | 1,4600 | 1,5200 | 1,4300 | 1,4400 | 1,4400 | 2.722.000 |
| 21. Sept. 2023 | 1,4500 | 1,4600 | 1,4100 | 1,4200 | 1,4200 | 3.096.800 |
| 20. Sept. 2023 | 1,4100 | 1,5200 | 1,4100 | 1,4700 | 1,4700 | 4.787.700 |
| 19. Sept. 2023 | 1,4800 | 1,4800 | 1,4200 | 1,4200 | 1,4200 | 2.078.100 |
| 18. Sept. 2023 | 1,4600 | 1,5000 | 1,4400 | 1,4700 | 1,4700 | 4.637.300 |
| 15. Sept. 2023 | 1,5000 | 1,5200 | 1,4750 | 1,5000 | 1,5000 | 3.077.200 |
| 14. Sept. 2023 | 1,4700 | 1,5150 | 1,4700 | 1,4900 | 1,4900 | 1.629.900 |
| 13. Sept. 2023 | 1,4800 | 1,5200 | 1,4500 | 1,4900 | 1,4900 | 2.060.400 |
| 12. Sept. 2023 | 1,4900 | 1,5050 | 1,4400 | 1,4700 | 1,4700 | 4.227.600 |
| 11. Sept. 2023 | 1,4900 | 1,5300 | 1,4700 | 1,5000 | 1,5000 | 5.193.800 |
| 08. Sept. 2023 | 1,4600 | 1,4900 | 1,4600 | 1,4700 | 1,4700 | 1.005.400 |
| 07. Sept. 2023 | 1,4800 | 1,5200 | 1,4700 | 1,4900 | 1,4900 | 2.240.300 |
| 06. Sept. 2023 | 1,5700 | 1,5700 | 1,5000 | 1,5100 | 1,5100 | 2.712.100 |
| 05. Sept. 2023 | 1,5700 | 1,5900 | 1,5400 | 1,5500 | 1,5500 | 3.505.000 |
| 01. Sept. 2023 | 1,5500 | 1,6500 | 1,5500 | 1,5800 | 1,5800 | 5.050.500 |
| 31. Aug. 2023 | 1,5600 | 1,5900 | 1,5300 | 1,5300 | 1,5300 | 5.418.600 |
| 30. Aug. 2023 | 1,5400 | 1,6050 | 1,5400 | 1,5800 | 1,5800 | 8.639.500 |
| 29. Aug. 2023 | 1,4500 | 1,6200 | 1,4450 | 1,5800 | 1,5800 | 9.886.300 |
| 28. Aug. 2023 | 1,5000 | 1,5000 | 1,4300 | 1,4400 | 1,4400 | 2.771.300 |
| 25. Aug. 2023 | 1,4400 | 1,4650 | 1,4100 | 1,4300 | 1,4300 | 7.428.000 |
| 24. Aug. 2023 | 1,4700 | 1,4710 | 1,3900 | 1,4000 | 1,4000 | 6.489.600 |
| 23. Aug. 2023 | 1,5100 | 1,5100 | 1,4350 | 1,4500 | 1,4500 | 5.279.500 |
| 22. Aug. 2023 | 1,5100 | 1,5400 | 1,4600 | 1,5300 | 1,5300 | 7.837.300 |
| 21. Aug. 2023 | 1,4800 | 1,5800 | 1,4350 | 1,4900 | 1,4900 | 6.400.900 |
| 18. Aug. 2023 | 1,3900 | 1,5150 | 1,3900 | 1,4700 | 1,4700 | 6.988.800 |
| 17. Aug. 2023 | 1,5100 | 1,5100 | 1,4200 | 1,4200 | 1,4200 | 11.141.500 |
| 16. Aug. 2023 | 1,5000 | 1,5300 | 1,4600 | 1,4800 | 1,4800 | 5.864.800 |
| 15. Aug. 2023 | 1,5600 | 1,5750 | 1,5200 | 1,5300 | 1,5300 | 6.289.300 |
| 14. Aug. 2023 | 1,6000 | 1,6090 | 1,5400 | 1,5800 | 1,5800 | 9.845.000 |
| 11. Aug. 2023 | 1,5700 | 1,6680 | 1,5700 | 1,6200 | 1,6200 | 5.912.500 |
| 10. Aug. 2023 | 1,6800 | 1,6800 | 1,5900 | 1,6000 | 1,6000 | 6.084.900 |
| 09. Aug. 2023 | 1,6700 | 1,7000 | 1,5800 | 1,6800 | 1,6800 | 11.150.400 |
| 08. Aug. 2023 | 1,6600 | 1,7100 | 1,5900 | 1,6300 | 1,6300 | 12.664.700 |
| 07. Aug. 2023 | 1,6400 | 1,7800 | 1,5900 | 1,6200 | 1,6200 | 12.065.000 |
| 04. Aug. 2023 | 1,5800 | 1,7200 | 1,5600 | 1,6400 | 1,6400 | 8.846.400 |
| 03. Aug. 2023 | 1,6200 | 1,6900 | 1,6000 | 1,6700 | 1,6700 | 14.124.800 |
| 02. Aug. 2023 | 1,6300 | 1,6500 | 1,5850 | 1,6000 | 1,6000 | 9.748.000 |
| 01. Aug. 2023 | 1,7200 | 1,7400 | 1,6500 | 1,6700 | 1,6700 | 9.595.300 |
| 31. Juli 2023 | 1,6900 | 1,7750 | 1,6700 | 1,7500 | 1,7500 | 8.799.200 |
| 28. Juli 2023 | 1,5900 | 1,7400 | 1,5800 | 1,7000 | 1,7000 | 20.146.700 |
| 27. Juli 2023 | 1,5500 | 1,5900 | 1,4600 | 1,5300 | 1,5300 | 8.781.800 |
| 26. Juli 2023 | 1,5100 | 1,5900 | 1,5100 | 1,5500 | 1,5500 | 7.330.300 |
| 25. Juli 2023 | 1,6300 | 1,6400 | 1,4800 | 1,5100 | 1,5100 | 16.963.600 |
| 24. Juli 2023 | 1,5100 | 1,6200 | 1,4400 | 1,5600 | 1,5600 | 11.521.700 |
| 21. Juli 2023 | 1,5600 | 1,5600 | 1,4500 | 1,5000 | 1,5000 | 18.161.300 |
| 20. Juli 2023 | 1,5700 | 1,6050 | 1,5300 | 1,5400 | 1,5400 | 9.893.500 |
| 19. Juli 2023 | 1,6300 | 1,6300 | 1,5500 | 1,5700 | 1,5700 | 13.736.400 |
| 18. Juli 2023 | 1,6500 | 1,6500 | 1,5700 | 1,5700 | 1,5700 | 9.067.700 |
| 17. Juli 2023 | 1,7300 | 1,7300 | 1,6200 | 1,6500 | 1,6500 | 9.123.500 |
| 14. Juli 2023 | 1,8000 | 1,8000 | 1,6800 | 1,7100 | 1,7100 | 5.933.400 |
| 13. Juli 2023 | 1,8500 | 1,8950 | 1,7800 | 1,8000 | 1,8000 | 5.506.100 |
| 12. Juli 2023 | 1,7600 | 1,8400 | 1,7400 | 1,8300 | 1,8300 | 3.564.900 |
| 11. Juli 2023 | 1,7300 | 1,7550 | 1,7000 | 1,7000 | 1,7000 | 3.734.200 |
| 10. Juli 2023 | 1,7300 | 1,7600 | 1,7000 | 1,7000 | 1,7000 | 2.602.900 |
| *Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen. | ||||||
Es werden weitere Daten geladen ...
