Deutsche Märkte geschlossen

RLX Technology Inc. (RLX)

NYSE - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
2,3650-0,1150 (-4,64%)
Ab 01:18PM EDT. Markt geöffnet.
Zeitraum:
24. März 2022 - 24. März 2023
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in USDDownload
DatumÖffnenMax.Min.Börsenschluss*Berichtigter Kurs**Volumen
24. März 20232,45002,43502,30002,36502,36504.212.801
23. März 20232,48002,55002,31002,48002,48007.551.000
22. März 20232,50002,52502,41002,44002,44004.331.200
21. März 20232,65002,70002,47002,53002,530010.553.700
20. März 20232,38002,62002,33002,54002,540012.036.000
17. März 20232,53002,61002,43002,47002,47007.688.400
16. März 20232,60002,60002,45002,46002,46006.577.500
15. März 20232,62002,76002,51002,61002,61009.171.700
14. März 20232,75002,80002,49002,80002,800031.661.200
13. März 20232,42002,96002,40002,70002,700040.339.600
10. März 20232,24002,57502,19002,52002,520024.588.300
09. März 20232,30002,31002,17002,19002,19007.794.600
08. März 20232,24002,34002,15002,31002,31008.681.500
07. März 20232,41002,41002,21002,23002,230011.510.200
06. März 20232,52002,55002,42002,46002,460019.798.000
03. März 20232,25002,50002,22002,44002,440015.745.300
02. März 20232,12002,23002,03002,21002,21008.829.000
01. März 20232,09502,26002,04002,17002,170017.038.800
28. Feb. 20231,97002,01001,95001,95001,950012.822.800
27. Feb. 20232,02002,04001,97001,97001,970012.999.600
24. Feb. 20232,10002,10001,99002,01002,01005.632.500
23. Feb. 20232,11002,13502,04502,13002,13006.767.800
22. Feb. 20232,04002,12002,02002,05002,05007.281.600
21. Feb. 20232,06002,08001,96001,98001,980016.776.300
17. Feb. 20232,18002,21002,14002,18002,18003.876.800
16. Feb. 20232,23002,31002,17502,24002,24007.181.000
15. Feb. 20232,19002,26002,17002,25002,25005.680.200
14. Feb. 20232,20002,30002,14502,19002,19006.838.800
13. Feb. 20232,15002,28002,11002,21002,21007.564.400
10. Feb. 20232,10002,13002,05002,07002,07006.771.600
09. Feb. 20232,20002,34502,16002,17002,17008.119.400
08. Feb. 20232,17002,23002,12502,18002,18005.679.900
07. Feb. 20232,16002,22002,13002,18002,18005.971.700
06. Feb. 20232,13002,22002,03002,13002,130014.150.700
03. Feb. 20232,40002,44002,16002,20002,200010.143.200
02. Feb. 20232,45002,55002,43002,49002,490013.127.000
01. Feb. 20232,50002,51002,34502,44002,440010.259.500
31. Jan. 20232,48002,51002,39502,48002,48006.629.500
30. Jan. 20232,52002,55002,45002,48002,48007.828.600
27. Jan. 20232,71002,73002,55002,59002,590010.569.900
26. Jan. 20232,70002,71002,60002,68002,68005.577.200
25. Jan. 20232,64002,66002,56002,61002,61004.555.800
24. Jan. 20232,77002,82502,63002,67002,67008.687.800
23. Jan. 20232,74002,85002,71002,77002,77007.321.300
20. Jan. 20232,73002,88002,70002,73002,730010.568.100
19. Jan. 20232,55002,78002,53002,71002,710013.014.600
18. Jan. 20232,58002,71002,46502,50002,500011.404.800
17. Jan. 20232,68002,69002,53002,61002,61006.461.300
13. Jan. 20232,64002,78002,64002,75002,75007.612.100
12. Jan. 20232,67002,74002,54002,69002,690010.732.900
11. Jan. 20232,53002,71502,49002,70002,70008.122.000
10. Jan. 20232,55002,59502,49002,55002,55004.514.200
09. Jan. 20232,67002,67002,53002,55002,55009.016.300
06. Jan. 20232,73002,74002,49002,55002,550010.166.900
05. Jan. 20232,76002,81002,62002,66002,660011.033.800
04. Jan. 20232,52002,81502,48002,81002,810016.103.900
03. Jan. 20232,38002,50002,37002,46002,46008.849.500
30. Dez. 20222,27002,35002,23002,30002,30008.611.100
29. Dez. 20222,39002,41002,29002,36002,36005.402.700
28. Dez. 20222,58002,61002,34002,35002,350015.935.300
27. Dez. 20222,53002,68502,49002,63002,630010.412.700
23. Dez. 20222,52002,59002,49002,51002,51005.013.000
22. Dez. 20222,52002,56002,40002,54002,54008.125.700
21. Dez. 20222,47002,54002,42002,50002,50008.487.400
20. Dez. 20222,27002,62002,24002,47002,470018.339.600
19. Dez. 20222,54002,57002,34002,37002,37007.077.100
16. Dez. 20222,50002,61502,45002,51002,51008.702.500
15. Dez. 20222,56002,70302,40002,45002,45009.060.300
14. Dez. 20222,64002,67002,45002,65002,650010.498.000
13. Dez. 20222,76002,78002,55002,65002,650011.756.600
12. Dez. 20222,60002,75002,55002,65002,650011.066.600
09. Dez. 20222,90002,94002,71002,74002,740015.592.900
08. Dez. 20222,71002,87002,61002,86002,860028.139.000
07. Dez. 20222,44002,65002,33002,54002,540016.973.600
06. Dez. 20222,51002,77002,51002,59002,590024.404.800
05. Dez. 20222,85003,06002,47002,57002,570038.795.200
02. Dez. 20222,24002,63502,24002,61002,610029.592.800
01. Dez. 20222,20002,39002,14002,28002,280020.301.200
30. Nov. 20222,28002,43002,12002,30002,300078.156.800
29. Nov. 20222,04002,28002,00202,18002,180031.707.600
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. 20221,67001,80001,64001,76001,760027.758.900
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. 20221,50001,55001,44501,48001,480015.820.900
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. 20221,80001,80001,47001,52001,520027.736.900
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
*Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen.
Es werden weitere Daten geladen ...