RLX Technology Inc (RLX)

RLX
🏛️ Vereinigte Staaten →
2.64
Letzte Aktualisierung: 2025-10-01
K-Linie pro Minute Tägliche K-Linie
Zeit Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
Keine K-Linie pro Minute Daten verfügbar
Datum Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
2023-12-29 1.98 2.04 1.95 2.00 13.7M
2023-12-28 2.04 2.04 1.92 1.92 12.6M
2023-12-27 1.92 2.00 1.90 1.98 8.8M
2023-12-26 1.98 1.98 1.86 1.89 4.4M
2023-12-22 1.92 1.96 1.86 1.95 11.0M
2023-12-21 2.02 2.04 1.94 1.96 8.5M
2023-12-20 2.07 2.08 2.00 2.04 7.5M
2023-12-19 2.12 2.15 2.07 2.08 8.1M
2023-12-18 2.09 2.16 2.07 2.12 9.4M
2023-12-15 2.09 2.16 2.06 2.10 10.4M
2023-12-14 2.14 2.17 2.07 2.13 13.5M
2023-12-13 1.99 2.18 1.95 2.17 10.3M
2023-12-12 1.90 2.05 1.88 2.02 9.6M
2023-12-11 2.01 2.06 1.99 2.03 4.9M
2023-12-08 2.05 2.09 1.98 2.01 9.5M
2023-12-07 2.08 2.11 2.05 2.06 6.8M
2023-12-06 2.13 2.13 2.04 2.06 5.6M
2023-12-05 2.08 2.15 2.04 2.12 13.0M
2023-12-04 2.18 2.25 2.13 2.13 13.0M
2023-12-01 2.21 2.26 2.18 2.20 10.4M
2023-11-30 2.26 2.27 2.19 2.22 7.3M
2023-11-29 2.20 2.26 2.18 2.24 10.0M
2023-11-28 2.27 2.30 2.21 2.27 10.2M
2023-11-27 2.25 2.30 2.19 2.29 20.7M
2023-11-24 2.03 2.26 2.01 2.25 11.9M
2023-11-22 2.16 2.22 2.15 2.20 13.7M
2023-11-21 2.39 2.40 2.14 2.14 12.6M
2023-11-20 2.04 2.39 2.04 2.35 27.5M
2023-11-17 2.02 2.07 1.97 2.00 11.9M
2023-11-16 2.01 2.07 1.98 2.03 10.4M
2023-11-15 1.95 2.09 1.95 2.03 13.2M
2023-11-14 1.94 1.98 1.90 1.91 11.5M
2023-11-13 1.85 2.00 1.85 1.88 24.9M
2023-11-10 1.64 1.66 1.61 1.64 5.3M
2023-11-09 1.66 1.71 1.63 1.64 3.3M
2023-11-08 1.70 1.74 1.66 1.66 3.7M
2023-11-07 1.66 1.74 1.64 1.70 4.8M
2023-11-06 1.70 1.75 1.63 1.65 9.1M
2023-11-03 1.72 1.73 1.65 1.66 3.5M
2023-11-02 1.64 1.73 1.64 1.68 6.0M
2023-11-01 1.71 1.73 1.59 1.62 4.7M
2023-10-31 1.75 1.77 1.69 1.70 3.3M
2023-10-30 1.67 1.72 1.64 1.69 4.9M
2023-10-27 1.65 1.69 1.63 1.65 4.3M
2023-10-26 1.58 1.66 1.58 1.63 4.2M
2023-10-25 1.57 1.65 1.57 1.58 2.0M
2023-10-24 1.59 1.69 1.59 1.62 3.6M
2023-10-23 1.57 1.63 1.55 1.59 4.2M
2023-10-20 1.58 1.62 1.56 1.60 2.7M
2023-10-19 1.57 1.62 1.55 1.59 3.9M
2023-10-18 1.58 1.62 1.57 1.58 2.0M
2023-10-17 1.59 1.66 1.57 1.60 5.6M
2023-10-16 1.57 1.65 1.57 1.60 2.6M
2023-10-13 1.54 1.61 1.52 1.60 4.0M
2023-10-12 1.62 1.67 1.57 1.58 5.4M
2023-10-11 1.70 1.71 1.63 1.63 5.0M
2023-10-10 1.60 1.67 1.58 1.66 7.1M
2023-10-09 1.55 1.64 1.54 1.59 4.8M
2023-10-06 1.54 1.58 1.52 1.54 2.9M
2023-10-05 1.49 1.55 1.49 1.52 1.3M
2023-10-04 1.53 1.53 1.50 1.51 2.9M
2023-10-03 1.51 1.55 1.49 1.52 2.9M
2023-10-02 1.50 1.58 1.49 1.52 2.7M
2023-09-29 1.57 1.57 1.51 1.51 2.1M
2023-09-28 1.55 1.59 1.51 1.53 4.0M
2023-09-27 1.53 1.56 1.49 1.54 4.0M
2023-09-26 1.51 1.59 1.50 1.52 4.9M
2023-09-25 1.44 1.57 1.44 1.54 7.5M
2023-09-22 1.46 1.52 1.43 1.44 2.7M
2023-09-21 1.45 1.46 1.41 1.42 3.1M
2023-09-20 1.41 1.52 1.41 1.47 4.8M
2023-09-19 1.48 1.48 1.42 1.42 2.1M
2023-09-18 1.46 1.50 1.44 1.47 4.6M
2023-09-15 1.50 1.52 1.48 1.50 3.1M
2023-09-14 1.47 1.52 1.47 1.49 1.6M
2023-09-13 1.48 1.52 1.45 1.49 2.1M
2023-09-12 1.49 1.51 1.44 1.47 4.2M
2023-09-11 1.49 1.53 1.47 1.50 5.2M
2023-09-08 1.46 1.49 1.46 1.47 1.0M
2023-09-07 1.48 1.52 1.47 1.49 2.2M
2023-09-06 1.57 1.57 1.50 1.51 2.7M
2023-09-05 1.57 1.59 1.54 1.55 3.5M
2023-09-01 1.55 1.65 1.55 1.58 5.1M
2023-08-31 1.56 1.59 1.53 1.53 5.4M
2023-08-30 1.54 1.61 1.54 1.58 8.6M
2023-08-29 1.45 1.62 1.45 1.58 9.9M
2023-08-28 1.50 1.50 1.43 1.44 2.8M
2023-08-25 1.44 1.47 1.41 1.43 7.4M
2023-08-24 1.47 1.47 1.39 1.40 6.5M
2023-08-23 1.51 1.51 1.44 1.45 5.3M
2023-08-22 1.51 1.54 1.46 1.53 7.8M
2023-08-21 1.48 1.58 1.44 1.49 6.4M
2023-08-18 1.39 1.52 1.39 1.47 7.0M
2023-08-17 1.51 1.51 1.42 1.42 11.1M
2023-08-16 1.50 1.53 1.46 1.48 5.9M
2023-08-15 1.56 1.58 1.52 1.53 6.3M
2023-08-14 1.60 1.61 1.54 1.58 9.8M
2023-08-11 1.57 1.67 1.57 1.62 5.9M
2023-08-10 1.68 1.68 1.59 1.60 6.1M
2023-08-09 1.67 1.70 1.58 1.68 11.2M
2023-08-08 1.66 1.71 1.59 1.63 12.7M
2023-08-07 1.64 1.78 1.59 1.62 12.1M
2023-08-04 1.58 1.72 1.56 1.64 8.8M
2023-08-03 1.62 1.69 1.60 1.67 14.8M
2023-08-02 1.63 1.65 1.59 1.60 9.7M
2023-08-01 1.72 1.74 1.65 1.67 9.6M
2023-07-31 1.69 1.78 1.67 1.75 8.8M
2023-07-28 1.59 1.74 1.58 1.70 20.1M
2023-07-27 1.55 1.59 1.46 1.53 8.8M
2023-07-26 1.51 1.59 1.51 1.55 7.3M
2023-07-25 1.63 1.64 1.48 1.51 17.0M
2023-07-24 1.51 1.62 1.44 1.56 11.5M
2023-07-21 1.56 1.56 1.45 1.50 18.2M
2023-07-20 1.57 1.61 1.53 1.54 9.9M
2023-07-19 1.63 1.63 1.55 1.57 13.7M
2023-07-18 1.65 1.65 1.57 1.57 9.1M
2023-07-17 1.73 1.73 1.62 1.65 9.1M
2023-07-14 1.80 1.80 1.68 1.71 5.9M
2023-07-13 1.85 1.90 1.78 1.80 5.5M
2023-07-12 1.76 1.84 1.74 1.83 3.6M
2023-07-11 1.73 1.76 1.70 1.70 3.7M
2023-07-10 1.73 1.76 1.70 1.70 2.6M
2023-07-07 1.68 1.78 1.67 1.73 4.9M
2023-07-06 1.76 1.76 1.65 1.65 8.1M
2023-07-05 1.86 1.92 1.78 1.78 7.4M
2023-07-03 1.80 1.88 1.79 1.84 6.3M
2023-06-30 1.76 1.80 1.74 1.77 2.8M
2023-06-29 1.75 1.81 1.74 1.77 1.7M
2023-06-28 1.76 1.80 1.74 1.78 2.7M
2023-06-27 1.79 1.84 1.76 1.79 3.6M
2023-06-26 1.73 1.77 1.73 1.75 5.5M
2023-06-23 1.77 1.77 1.73 1.73 8.8M
2023-06-22 1.71 1.83 1.68 1.82 7.9M
2023-06-21 1.77 1.79 1.71 1.72 7.8M
2023-06-20 1.88 1.93 1.75 1.79 7.7M
2023-06-16 1.98 2.04 1.89 1.94 15.5M
2023-06-15 1.87 2.00 1.85 1.96 10.0M
2023-06-14 1.83 1.88 1.78 1.83 5.9M
2023-06-13 1.81 1.90 1.79 1.84 7.9M
2023-06-12 1.72 1.81 1.70 1.76 7.9M
2023-06-09 1.81 1.83 1.70 1.70 11.9M
2023-06-08 1.90 1.94 1.77 1.78 8.2M
2023-06-07 1.90 1.98 1.89 1.91 3.5M
2023-06-06 1.83 1.94 1.82 1.90 6.7M
2023-06-05 1.81 1.85 1.79 1.83 4.8M
2023-06-02 1.93 1.95 1.76 1.79 9.3M
2023-06-01 1.71 1.95 1.71 1.83 11.7M
2023-05-31 1.80 1.82 1.69 1.71 14.8M
2023-05-30 2.00 2.03 1.80 1.80 12.6M
2023-05-26 2.06 2.08 1.97 2.02 4.4M
2023-05-25 2.18 2.19 1.97 2.03 13.1M
2023-05-24 2.20 2.31 2.18 2.21 7.1M
2023-05-23 2.24 2.29 2.20 2.23 9.1M
2023-05-22 2.35 2.42 2.26 2.26 4.7M
2023-05-19 2.30 2.34 2.18 2.31 13.2M
2023-05-18 2.39 2.44 2.32 2.34 6.4M
2023-05-17 2.23 2.47 2.08 2.44 18.8M
2023-05-16 2.40 2.40 2.29 2.35 7.7M
2023-05-15 2.41 2.47 2.34 2.44 5.2M
2023-05-12 2.31 2.39 2.30 2.38 9.4M
2023-05-11 2.34 2.42 2.33 2.37 6.1M
2023-05-10 2.26 2.37 2.17 2.37 6.5M
2023-05-09 2.24 2.31 2.19 2.23 6.6M
2023-05-08 2.43 2.43 2.20 2.33 17.9M
2023-05-05 2.48 2.49 2.44 2.44 8.9M
2023-05-04 2.49 2.50 2.43 2.48 4.2M
2023-05-03 2.41 2.49 2.35 2.45 9.2M
2023-05-02 2.48 2.51 2.39 2.44 8.2M
2023-05-01 2.43 2.55 2.43 2.50 8.8M
2023-04-28 2.37 2.50 2.33 2.46 6.1M
2023-04-27 2.40 2.41 2.28 2.37 5.8M
2023-04-26 2.47 2.49 2.36 2.36 4.0M
2023-04-25 2.47 2.52 2.37 2.40 12.0M
2023-04-24 2.57 2.63 2.45 2.49 10.6M
2023-04-21 2.59 2.62 2.54 2.58 5.3M
2023-04-20 2.74 2.74 2.59 2.62 6.4M
2023-04-19 2.64 2.78 2.63 2.78 6.9M
2023-04-18 2.69 2.72 2.65 2.68 3.6M
2023-04-17 2.72 2.72 2.61 2.62 5.5M
2023-04-14 2.78 2.82 2.60 2.61 7.5M
2023-04-13 2.80 2.87 2.77 2.82 6.4M
2023-04-12 2.84 2.95 2.69 2.70 12.4M
2023-04-11 2.88 2.99 2.80 2.81 8.9M
2023-04-10 2.87 2.87 2.77 2.81 4.4M
2023-04-06 2.80 2.93 2.77 2.88 9.6M
2023-04-05 2.89 2.90 2.70 2.81 6.8M
2023-04-04 2.93 2.94 2.87 2.91 9.0M
2023-04-03 2.85 3.00 2.84 2.91 24.8M
2023-03-31 2.79 2.90 2.75 2.90 17.6M
2023-03-30 2.58 2.78 2.56 2.74 16.4M
2023-03-29 2.30 2.63 2.29 2.58 16.9M
2023-03-28 2.35 2.37 2.25 2.29 3.9M
2023-03-27 2.31 2.38 2.28 2.34 11.2M
2023-03-24 2.45 2.45 2.30 2.33 5.8M
2023-03-23 2.48 2.55 2.31 2.48 7.6M
2023-03-22 2.50 2.53 2.41 2.44 4.3M
2023-03-21 2.65 2.70 2.47 2.53 10.6M
2023-03-20 2.38 2.62 2.33 2.54 12.0M
2023-03-17 2.53 2.61 2.43 2.47 7.7M
2023-03-16 2.60 2.60 2.45 2.46 6.6M
2023-03-15 2.62 2.76 2.51 2.61 9.2M
2023-03-14 2.75 2.80 2.49 2.80 31.7M
2023-03-13 2.42 2.96 2.40 2.70 40.3M
2023-03-10 2.24 2.58 2.19 2.52 24.6M
2023-03-09 2.30 2.31 2.17 2.19 7.8M
2023-03-08 2.24 2.34 2.15 2.31 8.7M
2023-03-07 2.41 2.41 2.21 2.23 11.5M
2023-03-06 2.52 2.55 2.42 2.46 19.8M
2023-03-03 2.25 2.50 2.22 2.44 15.8M
2023-03-02 2.12 2.23 2.03 2.21 13.3M
2023-03-01 2.10 2.26 2.04 2.17 17.0M
2023-02-28 1.97 2.01 1.95 1.95 12.8M
2023-02-27 2.02 2.04 1.97 1.97 13.0M
2023-02-24 2.10 2.10 1.99 2.01 5.6M
2023-02-23 2.11 2.14 2.05 2.13 6.8M
2023-02-22 2.04 2.12 2.02 2.05 7.3M
2023-02-21 2.06 2.08 1.96 1.98 16.8M
2023-02-17 2.18 2.21 2.14 2.18 3.9M
2023-02-16 2.23 2.31 2.18 2.24 7.2M
2023-02-15 2.19 2.26 2.17 2.25 5.7M
2023-02-14 2.20 2.30 2.15 2.19 6.8M
2023-02-13 2.15 2.28 2.11 2.21 7.6M
2023-02-10 2.10 2.13 2.05 2.07 6.8M
2023-02-09 2.20 2.35 2.16 2.17 8.1M
2023-02-08 2.17 2.23 2.13 2.18 5.7M
2023-02-07 2.16 2.22 2.13 2.18 6.0M
2023-02-06 2.13 2.22 2.03 2.13 14.2M
2023-02-03 2.40 2.44 2.16 2.20 10.1M
2023-02-02 2.45 2.55 2.43 2.49 13.1M
2023-02-01 2.50 2.51 2.35 2.44 10.3M
2023-01-31 2.48 2.51 2.40 2.48 6.6M
2023-01-30 2.52 2.55 2.45 2.48 7.8M
2023-01-27 2.71 2.73 2.55 2.59 10.6M
2023-01-26 2.70 2.71 2.60 2.68 5.6M
2023-01-25 2.64 2.66 2.56 2.61 4.6M
2023-01-24 2.77 2.83 2.63 2.67 8.7M
2023-01-23 2.74 2.85 2.71 2.77 7.3M
2023-01-20 2.73 2.88 2.70 2.73 10.6M
2023-01-19 2.55 2.78 2.53 2.71 13.0M
2023-01-18 2.58 2.71 2.47 2.50 11.4M
2023-01-17 2.68 2.69 2.53 2.61 6.5M
2023-01-13 2.64 2.78 2.64 2.75 7.6M
2023-01-12 2.67 2.74 2.54 2.69 10.7M
2023-01-11 2.53 2.72 2.49 2.70 8.1M
2023-01-10 2.55 2.60 2.49 2.55 4.5M
2023-01-09 2.67 2.67 2.53 2.55 9.0M
2023-01-06 2.73 2.74 2.49 2.55 10.2M
2023-01-05 2.76 2.81 2.62 2.66 11.0M
2023-01-04 2.52 2.82 2.48 2.81 16.1M
2023-01-03 2.38 2.50 2.37 2.46 8.8M