2.38
price down icon3.25%   -0.08
after-market Handel nachbörslich: 2.40 0.02 +0.84%
loading

Rlx Technology Inc Adr-Aktien (RLX) Preisverlauf

Datum Hoch Niedrig Hoch - Niedrig Volumen % Veränderung
2025-10-08 $2.49 $2.37 $0.12 2,132,318.0 -3.25%
2025-10-07 $2.52 $2.46 $0.055 1,829,988.0 -1.60%
2025-10-06 $2.53 $2.50 $0.03 1,498,210.0 -1.19%
2025-10-03 $2.60 $2.51 $0.09 1,374,557.0 -2.69%
2025-10-02 $2.66 $2.59 $0.07 1,012,125.0 -1.52%
2025-10-01 $2.68 $2.60 $0.075 2,367,578.0 +0.38%
2025-09-30 $2.63 $2.53 $0.10 3,828,324.0 +4.78%
2025-09-29 $2.56 $2.50 $0.07 2,663,911.0 +0.80%
2025-09-26 $2.52 $2.45 $0.07 2,653,959.0 +0.40%
2025-09-25 $2.50 $2.47 $0.03 2,143,104.0 -0.80%
2025-09-24 $2.53 $2.48 $0.0499 4,546,724.0 +0.00%
2025-09-23 $2.54 $2.49 $0.055 5,074,066.0 -1.19%
2025-09-22 $2.53 $2.48 $0.05 3,835,290.0 +0.00%
2025-09-19 $2.59 $2.50 $0.085 3,825,918.0 -0.39%
2025-09-18 $2.59 $2.52 $0.07 2,565,046.0 -1.17%
2025-09-17 $2.61 $2.54 $0.07 3,281,722.0 +0.39%
2025-09-16 $2.60 $2.55 $0.05 4,141,517.0 -1.54%
2025-09-15 $2.62 $2.52 $0.10 3,517,760.0 -0.38%
2025-09-12 $2.68 $2.58 $0.10 2,858,518.0 -2.97%
2025-09-11 $2.69 $2.63 $0.06 2,453,953.0 +1.89%
2025-09-10 $2.72 $2.63 $0.09 4,665,516.0 -3.30%
2025-09-09 $2.74 $2.65 $0.09 3,728,997.0 +0.74%

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
2025-10 $2.68 $2.37 $0.31 12,347,094.0 -9.51%
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%
tobacco TPB
$85.12
price down icon 5.04%
tobacco UVV
$54.43
price down icon 0.18%
$2.30
price down icon 0.43%
$4.01
price down icon 3.37%
$0.5684
price down icon 1.83%
Kapitalisierung:     |  Volumen (24h):