Holen Sie sich die Stockscreener-App
2.37
1.28%
0.03
Handel nachbörslich:
2.37
Rlx Technology Inc Adr-Aktien (RLX) Preisverlauf
Täglich
Wöchentlich
Monatlich
7T
30T
60T
YTD
1J
| Datum | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2025-12-10 | $2.38 | $2.35 | $0.035 | 812,881.0 | +1.28% |
| 2025-12-09 | $2.41 | $2.33 | $0.075 | 1,088,141.0 | -3.31% |
| 2025-12-08 | $2.45 | $2.38 | $0.065 | 994,666.0 | -0.82% |
| 2025-12-05 | $2.47 | $2.40 | $0.0706 | 1,071,857.0 | +1.67% |
| 2025-12-04 | $2.41 | $2.38 | $0.035 | 1,103,005.0 | +0.42% |
| 2025-12-03 | $2.42 | $2.38 | $0.04 | 2,004,801.0 | -0.42% |
| 2025-12-02 | $2.47 | $2.40 | $0.075 | 2,152,916.0 | -3.23% |
| 2025-12-01 | $2.53 | $2.46 | $0.065 | 2,893,057.0 | -1.20% |
| 2025-11-28 | $2.55 | $2.44 | $0.11 | 2,923,936.0 | +3.72% |
| 2025-11-26 | $2.50 | $2.42 | $0.08 | 1,023,985.0 | -2.81% |
| 2025-11-25 | $2.50 | $2.45 | $0.05 | 1,113,222.0 | +1.63% |
| 2025-11-24 | $2.47 | $2.43 | $0.04 | 1,557,450.0 | +0.00% |
| 2025-11-21 | $2.48 | $2.44 | $0.0399 | 1,785,261.0 | -1.21% |
| 2025-11-20 | $2.58 | $2.47 | $0.115 | 1,949,641.0 | -0.80% |
| 2025-11-19 | $2.57 | $2.46 | $0.11 | 2,561,759.0 | +1.21% |
| 2025-11-18 | $2.52 | $2.42 | $0.105 | 1,867,262.0 | -1.98% |
| 2025-11-17 | $2.60 | $2.49 | $0.11 | 2,216,217.0 | -1.95% |
| 2025-11-14 | $2.58 | $2.43 | $0.145 | 7,678,888.0 | +10.30% |
| 2025-11-13 | $2.40 | $2.31 | $0.095 | 1,557,062.0 | -1.69% |
| 2025-11-12 | $2.38 | $2.30 | $0.08 | 1,064,266.0 | +2.16% |
| 2025-11-11 | $2.44 | $2.31 | $0.135 | 2,599,209.0 | +0.43% |
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 2025
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2025-12 | $2.53 | $2.33 | $0.195 | 12,934,205.0 | -5.58% |
| 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% |
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% |
0.40%
0.61%
In Yahoo öffnen
|
In Google öffnen
|
In Finviz öffnen
|
In MarketWatch öffnen
|
Öffnen Sie in EDGAR
|
Offen in Reuters
Kapitalisierung:
|
Volumen (24h):