Deutsche Märkte schließen in 4 Stunden 49 Minuten

RLX Technology Inc. (RLX)

NYSE - NYSE Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
1,9400+0,0800 (+4,30%)
Börsenschluss: 04:00PM EDT
1,9300 -0,01 (-0,52%)
Vorbörslich: 07:39AM EDT
Zeitraum:
19. März 2023 - 19. März 2024
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in USDDownload
DatumÖffnenMax.Min.Börsenschluss*Berichtigter Kurs**Volumen
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
27. Dez. 20231,92002,00001,90001,98001,98008.787.400
26. Dez. 20231,98001,98001,86001,89001,89004.403.400
22. Dez. 20231,92001,96001,85501,95001,950010.988.300
21. Dez. 20232,02002,03501,94001,96001,96008.487.300
20. Dez. 20232,07002,08002,00102,04002,04007.533.600
19. Dez. 20232,12002,15002,07002,08002,08008.103.800
18. Dez. 20232,09002,16002,07002,12002,12009.373.300
15. Dez. 20232,09002,16002,06002,10002,100010.379.200
14. Dez. 20232,13502,17002,07002,13002,130013.533.300
13. Dez. 20231,99002,18001,94502,17002,170010.302.400
12. Dez. 20231,89502,05001,88002,02002,02009.572.100
11. Dez. 20232,01002,05501,99002,03002,03004.917.300
08. Dez. 20232,05002,09001,98002,01002,01009.539.000
07. Dez. 20232,08002,11002,05002,06002,06006.767.900
06. Dez. 20232,13002,13002,04002,06002,06005.599.100
05. Dez. 20232,08002,15002,04002,12002,120013.029.100
04. Dez. 20232,18002,25002,13002,13002,130013.049.900
01. Dez. 20232,21002,26002,18102,20002,200010.371.200
30. Nov. 20232,26002,27002,19002,22002,22007.263.800
30. Nov. 20230.01 Dividende
29. Nov. 20232,20002,26002,18002,24002,230010.032.000
28. Nov. 20232,27002,30002,21002,27002,259910.213.600
27. Nov. 20232,25002,30002,18502,29002,279820.675.200
24. Nov. 20232,03002,26002,01002,25002,240011.899.100
22. Nov. 20232,16002,22002,15002,20002,190213.735.300
21. Nov. 20232,39002,40002,14002,14002,130412.648.600
20. Nov. 20232,04002,38502,04002,35002,339527.491.300
17. Nov. 20232,02002,07001,97002,00001,991111.865.400
16. Nov. 20232,01002,07001,97502,03002,020910.373.200
15. Nov. 20231,95002,09001,94502,03002,020913.172.600
14. Nov. 20231,94001,98001,90001,91001,901511.459.300
13. Nov. 20231,85002,00001,85001,88001,871624.871.900
10. Nov. 20231,64001,66001,61001,64001,63275.260.700
09. Nov. 20231,66001,70501,63001,64001,63273.298.600
08. Nov. 20231,70001,74001,66001,66001,65263.724.100
07. Nov. 20231,66001,74001,64001,70001,69244.770.900
06. Nov. 20231,70001,75001,62501,65001,64269.102.100
03. Nov. 20231,72001,73001,65001,66001,65263.491.200
02. Nov. 20231,64001,73001,64001,68001,67256.010.000
01. Nov. 20231,71001,73001,59001,62001,61284.745.900
31. Okt. 20231,75001,77001,69001,70001,69243.323.200
30. Okt. 20231,67001,72001,64001,69001,68254.856.200
27. Okt. 20231,65001,69001,63001,65001,64264.262.400
26. Okt. 20231,58001,66001,58001,63001,62274.245.800
25. Okt. 20231,57001,65001,57001,58001,57292.002.500
*Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen.
Es werden weitere Daten geladen ...