1,800€
1,69%
Echtzeit-Aktienkurs RLX Technology Inc. (ADRs)
Bid:
Ask:
Aktienkurse zur RLX Technology Inc. (ADRs) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 16.04.2025 | 1,45 | 1,53 | 1,45 | 1,48 | -1,33% | - |
| 15.04.2025 | 1,47 | 1,52 | 1,46 | 1,50 | 1,01% | - |
| 14.04.2025 | 1,52 | 1,55 | 1,48 | 1,49 | -1,66% | - |
| 11.04.2025 | 1,58 | 1,59 | 1,50 | 1,51 | -3,21% | - |
| 10.04.2025 | 1,70 | 1,71 | 1,55 | 1,56 | -4,29% | - |
| 09.04.2025 | 1,72 | 1,77 | 1,58 | 1,63 | -2,98% | - |
| 08.04.2025 | 1,67 | 1,76 | 1,65 | 1,68 | 1,82% | - |
| 07.04.2025 | 1,59 | 1,69 | 1,50 | 1,65 | -0,60% | - |
| 04.04.2025 | 1,66 | 1,68 | 1,49 | 1,66 | 0,00% | - |
| 03.04.2025 | 1,69 | 1,70 | 1,64 | 1,66 | -4,05% | - |
| 02.04.2025 | 1,76 | 1,78 | 1,73 | 1,73 | -1,14% | - |
| 01.04.2025 | 1,71 | 1,79 | 1,71 | 1,75 | 0,57% | - |
| 31.03.2025 | 1,75 | 1,77 | 1,73 | 1,74 | -1,69% | - |
| 28.03.2025 | 1,80 | 1,82 | 1,73 | 1,77 | -2,75% | - |
| 27.03.2025 | 1,78 | 1,85 | 1,78 | 1,82 | 0,55% | - |
| 26.03.2025 | 1,83 | 1,87 | 1,78 | 1,81 | -1,09% | - |
| 25.03.2025 | 1,82 | 1,88 | 1,82 | 1,83 | -1,35% | - |
| 24.03.2025 | 1,83 | 1,89 | 1,83 | 1,86 | -0,27% | - |
| 21.03.2025 | 1,83 | 1,87 | 1,82 | 1,86 | 1,09% | - |
| 20.03.2025 | 1,80 | 1,92 | 1,80 | 1,84 | -0,81% | - |
| 19.03.2025 | 1,92 | 1,95 | 1,84 | 1,86 | -2,62% | - |
| 18.03.2025 | 1,90 | 1,94 | 1,84 | 1,91 | 5,83% | - |
| 17.03.2025 | 2,07 | 2,07 | 1,76 | 1,80 | -14,29% | - |
| 14.03.2025 | 2,20 | 2,36 | 2,01 | 2,10 | -4,11% | - |
| 13.03.2025 | 2,10 | 2,19 | 2,06 | 2,19 | 2,34% | - |
| 12.03.2025 | 2,13 | 2,23 | 2,07 | 2,14 | 1,90% | - |
| 11.03.2025 | 2,06 | 2,12 | 2,04 | 2,10 | 2,44% | - |
| 10.03.2025 | 2,15 | 2,17 | 2,02 | 2,05 | -6,39% | - |
| 07.03.2025 | 2,17 | 2,24 | 2,15 | 2,19 | 0,46% | - |
| 06.03.2025 | 2,20 | 2,24 | 2,14 | 2,18 | 0,00% | - |
| 05.03.2025 | 2,12 | 2,20 | 2,12 | 2,18 | 0,93% | - |
| 04.03.2025 | 2,19 | 2,23 | 2,15 | 2,16 | -1,37% | - |
| 03.03.2025 | 2,36 | 2,41 | 2,18 | 2,19 | -8,75% | - |
| 28.02.2025 | 2,17 | 2,44 | 2,17 | 2,40 | 6,19% | - |
| 27.02.2025 | 2,27 | 2,29 | 2,20 | 2,26 | 0,89% | - |
| 26.02.2025 | 2,21 | 2,26 | 2,17 | 2,24 | 3,70% | - |
| 25.02.2025 | 2,18 | 2,24 | 2,14 | 2,16 | -1,82% | - |
| 24.02.2025 | 2,33 | 2,37 | 2,08 | 2,20 | -5,17% | - |
| 21.02.2025 | 2,24 | 2,56 | 2,19 | 2,32 | 4,50% | - |
| 20.02.2025 | 2,15 | 2,28 | 2,15 | 2,22 | 1,83% | - |
| 19.02.2025 | 2,21 | 2,23 | 2,17 | 2,18 | -0,91% | - |
| 18.02.2025 | 2,26 | 2,28 | 2,20 | 2,20 | -2,22% | - |
| 17.02.2025 | 2,22 | 2,25 | 2,22 | 2,25 | 1,35% | - |
| 14.02.2025 | 2,31 | 2,39 | 2,18 | 2,22 | -1,77% | - |
| 13.02.2025 | 2,27 | 2,29 | 2,23 | 2,26 | 0,00% | - |
| 12.02.2025 | 2,41 | 2,43 | 2,25 | 2,26 | -5,04% | - |
| 11.02.2025 | 2,36 | 2,41 | 2,31 | 2,38 | 0,00% | - |
| 10.02.2025 | 2,37 | 2,51 | 2,31 | 2,38 | 2,59% | - |
| 07.02.2025 | 2,23 | 2,37 | 2,19 | 2,32 | 5,45% | - |
| 06.02.2025 | 2,17 | 2,25 | 2,15 | 2,20 | 1,85% | - |
| 05.02.2025 | 2,12 | 2,18 | 2,11 | 2,16 | -0,46% | - |
| 04.02.2025 | 2,19 | 2,20 | 2,12 | 2,17 | 0,93% | - |
| 03.02.2025 | 2,18 | 2,20 | 2,11 | 2,15 | 0,47% | - |
| 31.01.2025 | 2,14 | 2,18 | 2,11 | 2,14 | 0,47% | - |
| 30.01.2025 | 2,05 | 2,14 | 2,03 | 2,13 | 3,40% | - |
| 29.01.2025 | 2,06 | 2,10 | 2,04 | 2,06 | -0,96% | - |
| 28.01.2025 | 2,02 | 2,09 | 2,02 | 2,08 | 2,97% | - |
| 27.01.2025 | 2,08 | 2,11 | 2,02 | 2,02 | -1,94% | - |
| 24.01.2025 | 2,10 | 2,12 | 2,03 | 2,06 | -0,96% | - |
| 23.01.2025 | 2,13 | 2,18 | 2,06 | 2,08 | -2,80% | - |
| 22.01.2025 | 2,17 | 2,21 | 2,14 | 2,14 | -2,73% | - |
| 21.01.2025 | 2,20 | 2,28 | 2,18 | 2,20 | -1,35% | - |
| 20.01.2025 | 2,21 | 2,25 | 2,21 | 2,23 | 0,45% | - |
| 17.01.2025 | 2,12 | 2,29 | 2,12 | 2,22 | 4,23% | - |
| 16.01.2025 | 2,14 | 2,17 | 2,11 | 2,13 | -0,47% | - |
| 15.01.2025 | 2,08 | 2,15 | 2,08 | 2,14 | 1,90% | - |
| 14.01.2025 | 2,13 | 2,17 | 2,10 | 2,10 | -0,47% | - |
| 13.01.2025 | 2,10 | 2,15 | 2,09 | 2,11 | 0,48% | - |
| 10.01.2025 | 2,08 | 2,14 | 2,08 | 2,10 | -1,41% | - |