Holen Sie sich die Stockscreener-App
2.04
5.12%
-0.11
RLX Technology Inc ADR-Aktien (RLX) Preisverlauf
Täglich
Wöchentlich
Monatlich
7T
30T
60T
YTD
1J
| Datum | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2024-05-17 | $2.19 | $2.03 | $0.16 | 5,339,206.0 | -5.12% |
| 2024-05-16 | $2.16 | $2.06 | $0.095 | 6,816,382.0 | +3.86% |
| 2024-05-15 | $2.08 | $2.01 | $0.07 | 2,300,127.0 | +0.49% |
| 2024-05-14 | $2.06 | $1.99 | $0.07 | 2,025,829.0 | +1.48% |
| 2024-05-13 | $2.10 | $1.99 | $0.11 | 5,498,671.0 | +3.05% |
| 2024-05-10 | $2.00 | $1.95 | $0.045 | 2,231,143.0 | -1.50% |
| 2024-05-09 | $2.01 | $1.98 | $0.03 | 1,859,537.0 | +0.00% |
| 2024-05-08 | $2.01 | $1.97 | $0.04 | 2,215,087.0 | +0.00% |
| 2024-05-07 | $2.03 | $1.97 | $0.06 | 3,462,219.0 | -2.44% |
| 2024-05-06 | $2.09 | $2.02 | $0.07 | 3,492,882.0 | -1.44% |
| 2024-05-03 | $2.09 | $1.96 | $0.13 | 4,465,371.0 | +4.52% |
| 2024-05-02 | $2.01 | $1.94 | $0.075 | 5,761,870.0 | +4.19% |
| 2024-05-01 | $1.96 | $1.91 | $0.05 | 1,237,149.0 | -1.55% |
| 2024-04-30 | $1.95 | $1.89 | $0.06 | 3,765,719.0 | -1.02% |
| 2024-04-29 | $1.96 | $1.87 | $0.09 | 3,518,329.0 | +2.62% |
| 2024-04-26 | $1.97 | $1.90 | $0.07 | 3,368,661.0 | +0.00% |
| 2024-04-25 | $1.91 | $1.82 | $0.09 | 4,105,569.0 | +2.14% |
| 2024-04-24 | $1.90 | $1.84 | $0.06 | 3,658,790.0 | +2.19% |
| 2024-04-23 | $1.87 | $1.82 | $0.05 | 2,533,793.0 | -0.54% |
| 2024-04-22 | $1.89 | $1.75 | $0.14 | 6,194,861.0 | +3.37% |
| 2024-04-19 | $1.82 | $1.74 | $0.08 | 4,190,750.0 | -1.66% |
| 2024-04-18 | $1.83 | $1.77 | $0.06 | 4,424,859.0 | +1.69% |
RLX Technology Inc ADR-Aktien (RLX) Preisverlauf Jahr für Jahr
In dieser detaillierten Analyse präsentieren wir einen umfassenden Überblick über die Kursbewegungen der RLX Technology Inc ADR-Aktie im Laufe der Jahre. Durch die Untersuchung der Jahresdaten können Investoren wertvolle Einblicke in die historische Performance und Volatilität der RLX-Aktien gewinnen. Von bedeutenden Meilensteinen und Schwankungen bis hin zu bemerkenswerten Trends bietet diese gründliche Untersuchung der Preisgeschichte der RLX Technology Inc ADR-Aktie eine Grundlage für das Verständnis der Entwicklung der Aktien des Unternehmens im Laufe der Zeit.
RLX Technology Inc ADR-Aktien (RLX) Preisverlauf 2024
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2024-05 | $2.19 | $1.91 | $0.28 | 52,044,679.0 | +5.15% |
| 2024-04 | $1.97 | $1.74 | $0.23 | 74,455,475.0 | +1.04% |
| 2024-03 | $2.15 | $1.83 | $0.315 | 150,260,258.0 | -1.54% |
| 2024-02 | $2.12 | $1.71 | $0.415 | 98,250,007.0 | +7.14% |
| 2024-01 | $2.03 | $1.70 | $0.335 | 139,037,927.0 | -9.00% |
RLX Technology Inc ADR-Aktien (RLX) Preisverlauf 2023
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2023-12 | $2.26 | $1.85 | $0.405 | 183,223,472.0 | -9.91% |
| 2023-11 | $2.40 | $1.59 | $0.81 | 209,394,435.0 | +30.59% |
| 2023-10 | $1.77 | $1.49 | $0.28 | 79,383,443.0 | +12.58% |
| 2023-09 | $1.65 | $1.41 | $0.24 | 60,907,378.0 | -1.31% |
| 2023-08 | $1.78 | $1.39 | $0.39 | 175,417,271.0 | -12.57% |
| 2023-07 | $1.92 | $1.44 | $0.48 | 179,134,880.0 | -1.13% |
| 2023-06 | $2.04 | $1.68 | $0.36 | 142,461,480.0 | +3.51% |
| 2023-05 | $2.54 | $1.69 | $0.86 | 194,809,162.0 | -30.49% |
| 2023-04 | $3.00 | $2.28 | $0.72 | 156,097,684.0 | -15.17% |
| 2023-03 | $2.96 | $2.03 | $0.93 | 320,108,134.0 | +48.72% |
| 2023-02 | $2.55 | $1.95 | $0.5999 | 165,336,263.0 | -21.37% |
| 2023-01 | $2.88 | $2.37 | $0.51 | 178,735,979.0 | +7.83% |
RLX Technology Inc ADR-Aktien (RLX) Preisverlauf 2022
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2022-12 | $3.06 | $2.14 | $0.92 | 312,291,155.0 | +0.00% |
| 2022-11 | $2.43 | $1.32 | $1.11 | 447,158,633.0 | +84.00% |
| 2022-10 | $1.81 | $0.9012 | $0.9088 | 239,249,643.0 | +19.05% |
| 2022-09 | $1.43 | $1.00 | $0.43 | 100,471,534.0 | -26.57% |
| 2022-08 | $1.72 | $1.40 | $0.32 | 107,619,588.0 | -11.73% |
| 2022-07 | $2.25 | $1.60 | $0.645 | 131,303,157.0 | -23.94% |
| 2022-06 | $2.51 | $1.84 | $0.67 | 206,855,278.0 | +7.58% |
| 2022-05 | $2.14 | $1.67 | $0.47 | 126,938,579.0 | -2.46% |
| 2022-04 | $2.21 | $1.71 | $0.50 | 210,717,763.0 | +13.41% |
| 2022-03 | $3.15 | $1.16 | $1.99 | 680,892,707.0 | -41.88% |
| 2022-02 | $3.97 | $2.81 | $1.16 | 122,931,781.0 | -8.06% |
| 2022-01 | $4.09 | $2.83 | $1.25 | 146,777,211.0 | -14.10% |
0.09%
0.48%
Kapitalisierung:
|
Volumen (24h):