2,300€
4,55%
Echtzeit-Aktienkurs RLX Technology Inc. (ADRs)
Bid:
Ask:
Aktienkurse zur RLX Technology Inc. (ADRs) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 08.09.2025 | 2,25 | 2,41 | 2,21 | 2,41 | 8,56% | - |
| 05.09.2025 | 2,22 | 2,24 | 2,20 | 2,22 | 0,91% | - |
| 04.09.2025 | 2,15 | 2,22 | 2,15 | 2,20 | 0,92% | - |
| 03.09.2025 | 2,17 | 2,24 | 2,15 | 2,18 | 0,00% | - |
| 02.09.2025 | 2,15 | 2,19 | 2,12 | 2,18 | 0,00% | - |
| 01.09.2025 | 2,19 | 2,19 | 2,17 | 2,18 | 0,00% | - |
| 29.08.2025 | 2,12 | 2,22 | 2,10 | 2,18 | 3,81% | - |
| 28.08.2025 | 2,05 | 2,14 | 2,02 | 2,10 | 1,94% | - |
| 27.08.2025 | 2,04 | 2,06 | 2,01 | 2,06 | 0,00% | - |
| 26.08.2025 | 2,07 | 2,10 | 2,03 | 2,06 | 0,00% | - |
| 25.08.2025 | 2,05 | 2,08 | 2,01 | 2,06 | 0,98% | - |
| 22.08.2025 | 1,94 | 2,17 | 1,93 | 2,04 | 4,88% | - |
| 21.08.2025 | 1,92 | 2,00 | 1,91 | 1,95 | 1,57% | - |
| 20.08.2025 | 1,94 | 1,95 | 1,90 | 1,92 | -0,26% | - |
| 19.08.2025 | 1,91 | 1,98 | 1,90 | 1,92 | 1,05% | - |
| 18.08.2025 | 1,83 | 1,92 | 1,82 | 1,90 | 4,11% | - |
| 15.08.2025 | 1,83 | 1,87 | 1,81 | 1,83 | -0,54% | - |
| 14.08.2025 | 1,83 | 1,88 | 1,82 | 1,84 | -0,81% | - |
| 13.08.2025 | 1,91 | 1,91 | 1,84 | 1,85 | -1,07% | - |
| 12.08.2025 | 1,93 | 1,94 | 1,87 | 1,87 | -2,35% | - |
| 11.08.2025 | 1,90 | 1,92 | 1,89 | 1,92 | 0,52% | - |
| 08.08.2025 | 1,92 | 1,93 | 1,91 | 1,91 | -0,26% | - |
| 07.08.2025 | 1,93 | 1,96 | 1,91 | 1,91 | -0,26% | - |
| 06.08.2025 | 1,92 | 1,94 | 1,91 | 1,92 | -0,78% | - |
| 05.08.2025 | 1,94 | 1,96 | 1,92 | 1,93 | -0,77% | - |
| 04.08.2025 | 1,90 | 1,98 | 1,90 | 1,95 | 0,26% | - |
| 01.08.2025 | 2,00 | 2,00 | 1,94 | 1,94 | -3,00% | - |
| 31.07.2025 | 1,97 | 2,02 | 1,96 | 2,00 | 0,25% | - |
| 30.07.2025 | 1,94 | 2,00 | 1,93 | 2,00 | 2,57% | - |
| 29.07.2025 | 1,93 | 1,98 | 1,92 | 1,95 | 1,04% | - |
| 28.07.2025 | 1,91 | 2,01 | 1,91 | 1,93 | 1,05% | - |
| 25.07.2025 | 1,90 | 1,94 | 1,90 | 1,91 | 0,00% | - |
| 24.07.2025 | 1,94 | 1,94 | 1,90 | 1,91 | -1,04% | - |
| 23.07.2025 | 1,93 | 1,95 | 1,91 | 1,93 | 0,79% | - |
| 22.07.2025 | 1,94 | 1,96 | 1,91 | 1,91 | -1,04% | - |
| 21.07.2025 | 1,95 | 1,98 | 1,93 | 1,93 | -0,52% | - |
| 18.07.2025 | 2,00 | 2,00 | 1,93 | 1,94 | -3,00% | - |
| 17.07.2025 | 2,00 | 2,03 | 2,00 | 2,00 | -0,74% | - |
| 16.07.2025 | 2,04 | 2,04 | 2,00 | 2,02 | 0,00% | - |
| 15.07.2025 | 2,04 | 2,05 | 1,98 | 2,02 | 0,50% | - |
| 14.07.2025 | 1,96 | 2,04 | 1,94 | 2,01 | 3,62% | - |
| 11.07.2025 | 1,97 | 1,97 | 1,90 | 1,94 | 0,00% | - |
| 10.07.2025 | 1,94 | 1,98 | 1,92 | 1,94 | 0,52% | - |
| 09.07.2025 | 1,93 | 1,98 | 1,91 | 1,93 | -0,77% | - |
| 08.07.2025 | 1,99 | 2,04 | 1,94 | 1,94 | -2,02% | - |
| 07.07.2025 | 1,99 | 2,04 | 1,98 | 1,98 | -0,75% | - |
| 04.07.2025 | 2,00 | 2,00 | 2,00 | 2,00 | -2,21% | - |
| 03.07.2025 | 1,97 | 2,10 | 1,96 | 2,04 | 3,03% | - |
| 02.07.2025 | 1,91 | 2,03 | 1,88 | 1,98 | 3,39% | - |
| 01.07.2025 | 1,88 | 1,94 | 1,84 | 1,92 | 1,86% | - |
| 30.06.2025 | 1,90 | 1,92 | 1,86 | 1,88 | -1,05% | - |
| 27.06.2025 | 1,84 | 1,91 | 1,84 | 1,90 | 1,33% | - |
| 26.06.2025 | 1,82 | 1,88 | 1,81 | 1,88 | 1,08% | - |
| 25.06.2025 | 1,87 | 1,88 | 1,84 | 1,86 | -0,54% | - |
| 24.06.2025 | 1,82 | 1,89 | 1,81 | 1,87 | 1,63% | - |
| 23.06.2025 | 1,84 | 1,86 | 1,82 | 1,84 | 0,27% | - |
| 20.06.2025 | 1,85 | 1,88 | 1,81 | 1,83 | -1,35% | - |
| 19.06.2025 | 1,84 | 1,87 | 1,84 | 1,86 | -2,11% | - |
| 18.06.2025 | 1,91 | 1,92 | 1,88 | 1,90 | -1,30% | - |
| 17.06.2025 | 1,89 | 1,93 | 1,88 | 1,92 | 1,05% | - |
| 16.06.2025 | 1,85 | 1,93 | 1,85 | 1,90 | 1,88% | - |
| 13.06.2025 | 1,88 | 1,90 | 1,87 | 1,87 | -1,06% | - |
| 12.06.2025 | 1,88 | 1,90 | 1,84 | 1,89 | -1,05% | - |
| 11.06.2025 | 1,94 | 1,95 | 1,90 | 1,91 | -0,78% | - |
| 10.06.2025 | 1,89 | 1,94 | 1,89 | 1,92 | -0,52% | - |
| 09.06.2025 | 1,90 | 2,00 | 1,88 | 1,93 | 2,39% | - |
| 06.06.2025 | 1,87 | 1,92 | 1,82 | 1,89 | 0,53% | - |
| 05.06.2025 | 1,86 | 1,89 | 1,82 | 1,88 | 1,63% | - |
| 04.06.2025 | 1,84 | 1,97 | 1,83 | 1,85 | 1,93% | - |
| 03.06.2025 | 1,83 | 1,86 | 1,79 | 1,81 | 0,84% | - |
| 02.06.2025 | 1,77 | 1,85 | 1,77 | 1,80 | -1,37% | - |
| 30.05.2025 | 1,77 | 1,84 | 1,75 | 1,82 | 2,54% | - |
| 29.05.2025 | 1,79 | 1,79 | 1,75 | 1,78 | 0,85% | - |
| 28.05.2025 | 1,75 | 1,78 | 1,75 | 1,76 | 0,57% | - |
| 27.05.2025 | 1,70 | 1,78 | 1,70 | 1,75 | 2,04% | - |
| 26.05.2025 | 1,72 | 1,73 | 1,72 | 1,72 | -1,44% | - |
| 23.05.2025 | 1,78 | 1,79 | 1,73 | 1,74 | -2,25% | - |
| 22.05.2025 | 1,77 | 1,80 | 1,75 | 1,78 | 1,14% | - |
| 21.05.2025 | 1,73 | 1,79 | 1,73 | 1,76 | 0,00% | - |
| 20.05.2025 | 1,76 | 1,80 | 1,73 | 1,76 | 0,57% | - |
| 19.05.2025 | 1,78 | 1,80 | 1,73 | 1,75 | -1,69% | - |
| 16.05.2025 | 1,76 | 1,84 | 1,74 | 1,78 | 2,30% | - |
| 15.05.2025 | 1,72 | 1,76 | 1,71 | 1,74 | 0,58% | - |
| 14.05.2025 | 1,71 | 1,79 | 1,71 | 1,73 | 2,37% | - |
| 13.05.2025 | 1,67 | 1,74 | 1,67 | 1,69 | -0,59% | - |
| 12.05.2025 | 1,69 | 1,77 | 1,69 | 1,70 | 1,80% | - |
| 09.05.2025 | 1,66 | 1,68 | 1,63 | 1,67 | 0,60% | - |
| 08.05.2025 | 1,63 | 1,66 | 1,60 | 1,66 | 3,43% | - |
| 07.05.2025 | 1,60 | 1,64 | 1,58 | 1,61 | -0,93% | - |
| 06.05.2025 | 1,65 | 1,65 | 1,62 | 1,62 | -1,82% | - |
| 05.05.2025 | 1,61 | 1,65 | 1,60 | 1,65 | 1,23% | - |
| 02.05.2025 | 1,63 | 1,66 | 1,61 | 1,63 | -1,21% | - |
| 30.04.2025 | 1,60 | 1,67 | 1,58 | 1,65 | 2,48% | - |
| 29.04.2025 | 1,58 | 1,62 | 1,57 | 1,61 | 2,55% | - |
| 28.04.2025 | 1,57 | 1,60 | 1,57 | 1,57 | -0,63% | - |
| 25.04.2025 | 1,59 | 1,62 | 1,57 | 1,58 | -0,32% | - |
| 24.04.2025 | 1,57 | 1,63 | 1,55 | 1,59 | -0,31% | - |
| 23.04.2025 | 1,53 | 1,63 | 1,53 | 1,59 | 3,92% | - |
| 22.04.2025 | 1,53 | 1,55 | 1,50 | 1,53 | 1,32% | - |
| 17.04.2025 | 1,48 | 1,55 | 1,48 | 1,51 | 2,03% | - |