Name | Symbol | Markt | Aktientyp |
---|---|---|---|
RLX Technology Inc | RLX | NYSE | Common Stock |
Handelsbeginn | Niedrig | Hoch | Schlusskurs | Handelsende |
---|---|---|---|---|
2,00 | 1,96 | 2,09 | 2,08 | 1,99 |
RLX Historische Zusammenfassung
Zeitraum † | Handelsbeginn | Hoch | Niedrig | VWAP | Durchsch. Volumen | Änderung | % |
---|---|---|---|---|---|---|---|
1 Woche | 1,93 | 2,09 | 1,87 | 1,95 | 3.631.531 | 0,1203 | 6,23% |
1 Monat | 1,83 | 2,09 | 1,74 | 1,85 | 3.508.273 | 0,2203 | 12,04% |
3 Monate | 1,82 | 2,15 | 1,74 | 1,94 | 5.245.465 | 0,2303 | 12,65% |
6 Monate | 1,72 | 2,40 | 1,61 | 1,97 | 7.175.231 | 0,3303 | 19,20% |
1 Jahr | 2,41 | 2,50 | 1,39 | 1,87 | 7.015.977 | -0,3597 | -14,93% |
3 Jahre | 11,06 | 12,76 | 0,9012 | 2,98 | 9.706.615 | -9,01 | -81,46% |
5 Jahre | 22,34 | 35,00 | 0,9012 | 4,36 | 9.879.297 | -20,29 | -90,82% |
RLX 1 Monat Historische Kurse
Datum | Handelsende | Änderung | Änderung (%) | Handelsbeginn | Hoch | Niedrig | Volumen |
---|---|---|---|---|---|---|---|
04 Mai 2024 | 2,08 | 0,09 | 4,52% | 2,00 | 2,09 | 1,96 | 4.466.441 |
03 Mai 2024 | 1,99 | 0,08 | 4,19% | 1,95 | 2,01 | 1,935 | 5.773.912 |
02 Mai 2024 | 1,91 | -0,03 | -1,55% | 1,93 | 1,96 | 1,91 | 1.237.249 |
01 Mai 2024 | 1,94 | -0,02 | -1,02% | 1,93 | 1,95 | 1,89 | 4.246.677 |
30 Apr 2024 | 1,96 | 0,05 | 2,62% | 1,87 | 1,96 | 1,87 | 3.518.845 |
27 Apr 2024 | 1,91 | 0,00 | 0,00% | 1,93 | 1,97 | 1,90 | 3.380.973 |
26 Apr 2024 | 1,91 | 0,04 | 2,14% | 1,86 | 1,91 | 1,82 | 4.105.594 |
25 Apr 2024 | 1,87 | 0,04 | 2,19% | 1,85 | 1,90 | 1,84 | 3.661.184 |
24 Apr 2024 | 1,83 | -0,01 | -0,54% | 1,87 | 1,87 | 1,82 | 2.534.359 |
23 Apr 2024 | 1,84 | 0,06 | 3,37% | 1,78 | 1,89 | 1,75 | 6.196.461 |
20 Apr 2024 | 1,78 | -0,03 | -1,66% | 1,82 | 1,82 | 1,74 | 4.190.751 |
19 Apr 2024 | 1,81 | 0,03 | 1,69% | 1,78 | 1,83 | 1,77 | 4.426.859 |
18 Apr 2024 | 1,78 | -0,01 | -0,56% | 1,79 | 1,81 | 1,78 | 1.930.263 |
17 Apr 2024 | 1,79 | 0,01 | 0,56% | 1,75 | 1,80 | 1,74 | 2.696.003 |
16 Apr 2024 | 1,78 | 0,02 | 1,14% | 1,77 | 1,78 | 1,75 | 2.535.088 |
13 Apr 2024 | 1,76 | -0,05 | -2,76% | 1,79 | 1,81 | 1,76 | 4.418.542 |
12 Apr 2024 | 1,81 | 0,03 | 1,69% | 1,78 | 1,82 | 1,77 | 1.867.756 |
11 Apr 2024 | 1,78 | -0,04 | -2,20% | 1,82 | 1,83 | 1,77 | 3.669.320 |
10 Apr 2024 | 1,82 | 0,02 | 1,11% | 1,80 | 1,83 | 1,79 | 5.090.065 |
09 Apr 2024 | 1,80 | 0,00 | 0,00% | 1,81 | 1,81 | 1,76 | 3.607.735 |
06 Apr 2024 | 1,80 | 0,00 | 0,00% | 1,83 | 1,83 | 1,79 | 1.077.830 |
05 Apr 2024 | 1,80 | -0,03 | -1,64% | 1,85 | 1,85 | 1,80 | 3.110.041 |