Deutsche Märkte schließen in 7 Stunden 36 Minuten

RLX Technology Inc. (RLX)

NYSE - NYSE Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
1,9400+0,0600 (+3,19%)
Börsenschluss: 04:00PM EST
1,9600 +0,02 (+1,03%)
Nachbörse: 07:57PM EST
Zeitraum:
29. Nov. 2021 - 29. Nov. 2022
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in USDDownload
DatumÖffnenMax.Min.Börsenschluss*Berichtigter Kurs**Volumen
29. Nov. 2022------
28. Nov. 20221,96002,14001,93001,94001,940018.306.600
25. Nov. 20221,95002,09001,79001,88001,880021.252.900
23. Nov. 20221,73002,06001,73001,99001,990030.638.900
22. Nov. 20221,71001,75501,67001,69001,690014.155.000
21. Nov. 20221,72001,88001,69001,76001,760013.967.800
18. Nov. 20221,67001,80001,64001,76001,760027.732.700
17. Nov. 20221,45001,77001,45001,73001,730030.831.300
16. Nov. 20221,60001,61001,44001,44001,440017.071.500
15. Nov. 20221,68001,69001,50001,60001,600024.431.700
14. Nov. 20221,50001,61001,49001,58001,580010.929.900
11. Nov. 20221,50001,55001,44501,48001,480015.802.700
10. Nov. 20221,46001,46501,37001,44001,44007.179.500
09. Nov. 20221,43001,46001,32501,34001,34008.075.600
08. Nov. 20221,53001,53001,42001,50001,50007.431.100
07. Nov. 20221,58001,60001,53001,57001,570010.415.800
04. Nov. 20221,80001,80001,47001,52001,520027.700.000
03. Nov. 20221,46001,67001,43001,67001,670018.210.500
02. Nov. 20221,48001,60001,42001,53001,530022.064.700
01. Nov. 20221,44001,44501,34001,37001,370010.989.800
31. Okt. 20221,35001,41001,25001,25001,25005.806.900
28. Okt. 20221,38001,38001,30001,35001,350012.286.400
27. Okt. 20221,46001,60001,35001,48001,480024.882.300
26. Okt. 20221,16001,81001,10001,63001,630068.508.500
25. Okt. 20221,13501,15001,01501,14001,140015.347.200
24. Okt. 20220,97501,02000,90101,00001,000016.553.500
21. Okt. 20221,00001,03001,00001,01001,01002.458.200
20. Okt. 20221,05001,08501,00001,00001,00006.363.600
19. Okt. 20221,13001,17001,05001,06001,06004.478.100
18. Okt. 20221,16001,21001,13001,16001,16007.038.300
17. Okt. 20221,08001,16001,07001,09001,09005.615.800
14. Okt. 20221,10001,11001,03001,03001,03005.187.500
13. Okt. 20221,06001,18001,04001,09001,09008.925.700
12. Okt. 20221,05001,20001,03001,12001,120016.296.300
11. Okt. 20220,99001,03000,98501,00001,00005.905.200
10. Okt. 20220,93001,01000,92000,97400,97405.906.500
07. Okt. 20221,02001,02000,93000,94400,94409.687.700
06. Okt. 20221,01001,05001,00001,03001,03004.053.700
05. Okt. 20221,06001,11001,02001,03001,03004.234.100
04. Okt. 20221,03501,07001,01001,04001,04005.400.800
03. Okt. 20221,06001,08001,00001,00001,00004.074.200
30. Sept. 20221,05001,11001,03001,05001,05007.051.900
29. Sept. 20221,03001,05001,00001,03001,03005.595.400
28. Sept. 20221,02001,08001,01001,06001,06007.052.300
27. Sept. 20221,07001,10001,01001,02001,02008.575.300
26. Sept. 20221,09001,11001,05001,05001,05004.965.200
23. Sept. 20221,15001,15501,08001,08001,08008.160.400
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. 20221,22001,23001,17001,20001,20003.693.400
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. 20221,39001,39001,33001,34001,34003.399.700
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
*Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen.
Es werden weitere Daten geladen ...