Holen Sie sich die Stockscreener-App
1.875
1.83%
-0.035
Rlx Technology Inc Adr-Aktien (RLX) Preisverlauf
Täglich
Wöchentlich
Monatlich
7T
30T
60T
YTD
1J
| Datum | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2025-03-31 | $1.90 | $1.87 | $0.03 | 1,062,290.0 | -1.83% |
| 2025-03-28 | $1.96 | $1.87 | $0.09 | 4,501,953.0 | -2.55% |
| 2025-03-27 | $2.00 | $1.92 | $0.085 | 7,011,060.0 | +2.62% |
| 2025-03-26 | $2.01 | $1.91 | $0.10 | 11,265,738.0 | -3.05% |
| 2025-03-25 | $2.02 | $1.96 | $0.06 | 3,016,931.0 | -1.50% |
| 2025-03-24 | $2.03 | $2.00 | $0.03 | 2,741,877.0 | +0.50% |
| 2025-03-21 | $2.02 | $1.96 | $0.055 | 8,664,783.0 | +0.00% |
| 2025-03-20 | $2.08 | $1.96 | $0.117 | 6,982,165.0 | -1.49% |
| 2025-03-19 | $2.12 | $2.00 | $0.12 | 18,781,174.0 | -3.35% |
| 2025-03-18 | $2.12 | $2.02 | $0.10 | 13,150,858.0 | +6.63% |
| 2025-03-17 | $2.24 | $1.91 | $0.3283 | 28,773,916.0 | -13.27% |
| 2025-03-14 | $2.38 | $2.19 | $0.187 | 9,662,071.0 | -3.83% |
| 2025-03-13 | $2.38 | $2.23 | $0.15 | 7,393,555.0 | +1.73% |
| 2025-03-12 | $2.38 | $2.25 | $0.1299 | 2,956,164.0 | +1.32% |
| 2025-03-11 | $2.32 | $2.23 | $0.095 | 2,711,520.0 | +3.17% |
| 2025-03-10 | $2.36 | $2.19 | $0.17 | 4,165,845.0 | -6.36% |
| 2025-03-07 | $2.43 | $2.33 | $0.10 | 1,751,655.0 | +0.85% |
| 2025-03-06 | $2.42 | $2.31 | $0.11 | 5,158,452.0 | -1.27% |
| 2025-03-05 | $2.37 | $2.30 | $0.07 | 2,594,802.0 | +3.49% |
| 2025-03-04 | $2.31 | $2.29 | $0.025 | 311,290.0 | +0.44% |
| 2025-03-03 | $2.48 | $2.28 | $0.20 | 4,410,973.0 | -8.43% |
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 |
|---|---|---|---|---|---|
| 2025-03 | $2.48 | $1.87 | $0.61 | 147,069,072.0 | -24.70% |
| 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% |
1.11%
0.51%
In Yahoo öffnen
|
In Google öffnen
|
In Finviz öffnen
|
In MarketWatch öffnen
|
Öffnen Sie in EDGAR
|
Offen in Reuters
Kapitalisierung:
|
Volumen (24h):