Deutsche Märkte schließen in 5 Stunden 26 Minuten

RLX Technology Inc. (RLX)

NYSE - NYSE Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
1,0800-0,0800 (-6,90%)
Börsenschluss: 04:00PM EDT
1,1000 +0,02 (+1,85%)
Vorbörslich: 06:03AM EDT
Zeitraum:
26. Sept. 2021 - 26. Sept. 2022
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in USDDownload
DatumÖffnenMax.Min.Börsenschluss*Berichtigter Kurs**Volumen
26. Sept. 2022------
23. Sept. 20221,15001,15501,08001,08001,08008.144.400
22. Sept. 20221,26001,27001,16001,16001,16004.789.900
21. Sept. 20221,29001,33001,17001,25001,25006.924.800
20. Sept. 20221,18001,30001,18001,23001,23007.141.100
19. Sept. 20221,20001,23001,17001,17001,17003.823.300
16. Sept. 20221,22001,23001,17001,20001,20003.690.700
15. Sept. 20221,30001,32001,22001,22001,22006.185.400
14. Sept. 20221,31001,34001,28001,30001,30002.356.400
13. Sept. 20221,36001,38001,31001,31001,31001.823.300
12. Sept. 20221,38001,41001,37001,40001,40001.795.500
09. Sept. 20221,32001,43001,31001,37001,37003.361.600
08. Sept. 20221,30001,33001,27001,29001,29002.096.100
07. Sept. 20221,29001,33001,27001,29001,29003.145.100
06. Sept. 20221,32001,35001,27001,27001,27004.713.300
02. Sept. 20221,39001,39001,33001,34001,34003.375.900
01. Sept. 20221,40501,41001,35001,38001,38003.816.100
31. Aug. 20221,42001,44001,40001,43001,43004.385.800
30. Aug. 20221,45001,46501,40001,42001,42003.555.700
29. Aug. 20221,52001,53001,42001,43001,43004.190.200
26. Aug. 20221,61001,61001,46001,48001,48007.149.300
25. Aug. 20221,47001,51001,41001,47001,47004.419.600
24. Aug. 20221,42001,46001,40001,40001,40003.709.900
23. Aug. 20221,43001,45001,42001,43001,43002.702.300
22. Aug. 20221,49001,49001,42001,45001,45002.375.700
19. Aug. 20221,46001,56801,41001,46001,46004.438.400
18. Aug. 20221,48001,52001,42001,43001,43003.863.800
17. Aug. 20221,52001,54001,46001,47001,47003.628.600
16. Aug. 20221,57001,59001,51001,52001,52006.032.100
15. Aug. 20221,61001,61001,53001,59001,59002.383.300
12. Aug. 20221,59001,65001,55001,62001,62002.058.600
11. Aug. 20221,62001,72001,60001,62001,62004.600.200
10. Aug. 20221,59001,62001,52001,61001,61002.489.500
09. Aug. 20221,60001,63001,56001,57001,57002.735.100
08. Aug. 20221,55001,65001,41001,62001,62005.273.900
05. Aug. 20221,57001,60001,53001,57001,57002.484.400
04. Aug. 20221,60001,61001,54001,61001,61005.360.700
03. Aug. 20221,48001,56001,43001,56001,56005.973.300
02. Aug. 20221,45001,50001,41001,47001,47007.293.700
01. Aug. 20221,60001,61001,43001,50001,500016.511.800
29. Juli 20221,68001,69001,60001,62001,62008.510.400
28. Juli 20221,73001,76001,62001,72001,72004.757.800
27. Juli 20221,80001,80001,71001,77001,77005.271.200
26. Juli 20221,82001,82001,69001,74001,740011.412.600
25. Juli 20221,89001,89001,77001,82001,82006.356.200
22. Juli 20222,18002,24501,84001,89001,890020.675.800
21. Juli 20221,91002,05001,85002,05002,05006.795.000
20. Juli 20221,87001,95001,85001,90001,90002.742.200
19. Juli 20221,89001,91001,83001,86001,86003.109.800
18. Juli 20221,87001,95001,87001,88001,88005.076.800
15. Juli 20221,84001,86001,73001,83001,83004.821.900
14. Juli 20221,90001,95001,84001,85001,85003.652.500
13. Juli 20221,85001,95001,83001,95001,95004.084.000
12. Juli 20221,85001,92001,83001,91001,91002.428.600
11. Juli 20221,89001,90001,81001,86001,86005.608.200
08. Juli 20222,02502,05001,94001,94001,94004.780.400
07. Juli 20221,90002,10001,83002,10002,10008.046.600
06. Juli 20222,03002,05001,86001,86001,860011.001.100
05. Juli 20222,14002,15502,01002,06002,06009.236.200
01. Juli 20222,14002,18002,07002,18002,18004.967.600
30. Juni 20222,20002,21002,06002,13002,13006.291.600
29. Juni 20222,23002,27002,18002,27002,27006.127.400
28. Juni 20222,40002,47902,33002,33002,33005.619.500
27. Juni 20222,35002,45002,32002,36002,36008.267.300
24. Juni 20222,30002,32002,16002,32002,32006.873.000
23. Juni 20222,22002,35002,17002,28002,28007.928.300
22. Juni 20222,25002,26002,16002,16002,16004.906.800
21. Juni 20222,35002,37002,29002,29002,29006.344.200
17. Juni 20222,46002,47002,27002,32002,32009.597.100
16. Juni 20222,10002,40002,04002,40002,40009.444.300
15. Juni 20222,23002,29002,17002,18002,18006.603.500
14. Juni 20222,28002,35002,20002,22002,220012.333.800
13. Juni 20222,36002,40002,15002,23002,230014.487.400
10. Juni 20222,21002,48002,21002,30002,300017.724.400
09. Juni 20222,25002,30502,10002,16002,160015.031.600
08. Juni 20222,17502,51002,15002,35002,350029.043.000
07. Juni 20222,06002,10001,98002,10002,10009.493.000
06. Juni 20222,03002,16001,99102,06002,060016.664.700
03. Juni 20221,96001,96001,84001,88001,88004.503.400
02. Juni 20221,90002,08001,89001,97001,97007.625.800
01. Juni 20221,95001,98001,86001,87001,87004.020.600
31. Mai 20222,09002,10001,90501,98001,980014.186.700
27. Mai 20221,93002,03001,87002,03002,03005.248.200
26. Mai 20221,80001,96001,78001,95001,95005.779.300
25. Mai 20221,75001,80001,73001,79001,79003.623.000
24. Mai 20221,79001,81001,73001,76001,76004.722.600
23. Mai 20221,84001,90001,79001,87001,87004.766.900
20. Mai 20222,05002,07001,75001,87001,870011.375.800
19. Mai 20221,96002,03001,90001,98001,98006.217.000
18. Mai 20221,96002,07001,93501,94001,94004.044.700
17. Mai 20222,10002,12001,98001,98001,98006.583.300
16. Mai 20221,94002,07001,92502,02002,02005.770.700
13. Mai 20221,87001,96901,87001,94001,94005.348.700
12. Mai 20221,78001,92001,70001,88001,88007.036.500
11. Mai 20221,78501,94001,73001,78001,78006.377.600
10. Mai 20221,78001,81001,67001,76001,76005.129.700
09. Mai 20221,79001,87001,67001,71001,71008.598.400
06. Mai 20221,89001,92001,81001,86001,86003.809.000
05. Mai 20221,96001,99001,84001,94001,94006.827.000
04. Mai 20221,95002,04001,93002,04002,04004.485.700
*Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen.
Es werden weitere Daten geladen ...