Holen Sie sich die Stockscreener-App
1.73
0.58%
0.01
Rlx Technology Inc Adr-Aktien (RLX) Preisverlauf
Täglich
Wöchentlich
Monatlich
7T
30T
60T
YTD
1J
| Datum | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2026-10-09 | $1.74 | $1.71 | $0.03 | 818,503.0 | +0.58% |
| 2026-10-08 | $1.73 | $1.71 | $0.025 | 1,079,757.0 | -0.58% |
| 2026-10-07 | $1.74 | $1.69 | $0.05 | 622,494.0 | +1.76% |
| 2026-10-06 | $1.72 | $1.70 | $0.02 | 1,054,750.0 | -1.16% |
| 2026-10-05 | $1.74 | $1.70 | $0.04 | 725,872.0 | +0.58% |
| 2026-10-02 | $1.73 | $1.67 | $0.06 | 2,211,995.0 | +1.18% |
| 2026-10-01 | $1.70 | $1.65 | $0.05 | 1,520,260.0 | -0.59% |
| 2026-09-30 | $1.72 | $1.68 | $0.04 | 2,588,775.0 | +0.00% |
| 2026-09-29 | $1.71 | $1.68 | $0.03 | 1,210,195.0 | +0.00% |
| 2026-09-28 | $1.70 | $1.65 | $0.055 | 2,442,057.0 | +1.19% |
| 2026-09-25 | $1.72 | $1.68 | $0.04 | 2,013,968.0 | -1.75% |
| 2026-09-24 | $1.73 | $1.69 | $0.0397 | 3,957,638.0 | -0.58% |
| 2026-09-23 | $1.75 | $1.71 | $0.04 | 2,318,292.0 | -1.71% |
| 2026-09-22 | $1.75 | $1.73 | $0.02 | 1,142,276.0 | +1.74% |
| 2026-09-21 | $1.76 | $1.72 | $0.05 | 2,855,186.0 | +2.38% |
| 2026-09-18 | $1.73 | $1.67 | $0.06 | 44,737,756.0 | -2.33% |
| 2026-09-17 | $1.75 | $1.72 | $0.03 | 1,891,771.0 | -0.58% |
| 2026-09-16 | $1.76 | $1.73 | $0.03 | 1,297,023.0 | +0.00% |
| 2026-09-15 | $1.77 | $1.73 | $0.04 | 1,377,484.0 | -1.14% |
| 2026-09-14 | $1.78 | $1.72 | $0.0592 | 2,549,485.0 | -1.13% |
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 2026
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2026-10 | $1.74 | $1.65 | $0.09 | 8,033,631.0 | +1.76% |
| 2026-09 | $1.85 | $1.65 | $0.205 | 98,485,643.0 | -7.10% |
| 2026-08 | $2.06 | $1.76 | $0.305 | 63,159,607.0 | -9.41% |
| 2026-07 | $2.08 | $1.87 | $0.21 | 40,736,573.0 | +6.32% |
| 2026-06 | $2.10 | $1.76 | $0.34 | 59,439,914.0 | -7.77% |
| 2026-05 | $2.23 | $1.97 | $0.26 | 58,722,913.0 | -6.79% |
| 2026-04 | $2.30 | $2.08 | $0.22 | 32,469,471.0 | +0.45% |
| 2026-03 | $2.40 | $2.07 | $0.335 | 63,044,538.0 | -9.09% |
| 2026-02 | $2.46 | $2.23 | $0.23 | 45,455,042.0 | +4.76% |
| 2026-01 | $2.44 | $2.20 | $0.24 | 47,240,478.0 | -0.86% |
Rlx Technology Inc Adr-Aktien (RLX) Preisverlauf 2025
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2025-12 | $2.53 | $2.23 | $0.295 | 30,595,169.0 | -8.76% |
| 2025-11 | $2.60 | $2.24 | $0.36 | 37,878,253.0 | +2.87% |
| 2025-10 | $2.68 | $2.31 | $0.37 | 46,603,880.0 | -7.22% |
| 2025-09 | $2.84 | $2.45 | $0.39 | 83,689,197.0 | +3.54% |
| 2025-08 | $2.60 | $2.11 | $0.4894 | 65,180,659.0 | +10.92% |
| 2025-07 | $2.48 | $2.19 | $0.29 | 56,255,613.0 | +3.62% |
| 2025-06 | $2.28 | $2.04 | $0.24 | 86,365,590.0 | +7.28% |
| 2025-05 | $2.08 | $1.79 | $0.295 | 70,980,534.0 | +10.75% |
| 2025-04 | $1.94 | $1.66 | $0.28 | 119,131,295.0 | -1.06% |
| 2025-03 | $2.48 | $1.87 | $0.61 | 150,234,445.0 | -24.50% |
| 2025-02 | $2.69 | $2.16 | $0.53 | 112,076,332.0 | +12.16% |
| 2025-01 | $2.37 | $2.11 | $0.26 | 95,307,407.0 | +2.78% |
Rlx Technology Inc Adr-Aktien (RLX) Preisverlauf 2024
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2024-12 | $2.19 | $1.80 | $0.39 | 93,612,416.0 | +10.10% |
| 2024-11 | $2.11 | $1.57 | $0.54 | 133,729,097.0 | +22.22% |
| 2024-10 | $1.95 | $1.59 | $0.36 | 177,425,143.0 | -10.50% |
| 2024-09 | $1.91 | $1.64 | $0.27 | 68,187,996.0 | +7.10% |
| 2024-08 | $1.83 | $1.50 | $0.33 | 56,641,571.0 | -5.59% |
| 2024-07 | $1.89 | $1.75 | $0.14 | 31,722,534.0 | -2.72% |
| 2024-06 | $1.93 | $1.78 | $0.15 | 41,062,444.0 | -2.65% |
| 2024-05 | $2.19 | $1.88 | $0.31 | 81,153,562.0 | -2.58% |
| 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% |
0.80%
0.60%
In Yahoo öffnen
|
In Google öffnen
|
In Finviz öffnen
|
In MarketWatch öffnen
|
Öffnen Sie in EDGAR
|
Offen in Reuters
Kapitalisierung:
|
Volumen (24h):