3,200€
6,31%
Echtzeit-Aktienkurs Nio Inc. (ADRs)
Bid:
Ask:
Aktienkurse zur Nio Inc. (ADRs) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.10.2026 | 3,08 | 3,24 | 3,06 | 3,21 | 6,64% | 179.348,00 |
| 08.10.2026 | 3,13 | 3,14 | 3,00 | 3,01 | -4,75% | 66.930,00 |
| 07.10.2026 | 3,06 | 3,16 | 3,06 | 3,16 | 2,43% | 28.066,00 |
| 06.10.2026 | 3,04 | 3,12 | 3,02 | 3,09 | 0,98% | 52.576,00 |
| 05.10.2026 | 3,02 | 3,11 | 3,01 | 3,06 | 1,66% | 43.397,00 |
| 02.10.2026 | 3,07 | 3,09 | 3,00 | 3,01 | -1,48% | 39.832,00 |
| 01.10.2026 | 3,04 | 3,07 | 3,01 | 3,05 | 0,00% | 52.820,00 |
| 30.09.2026 | 2,99 | 3,06 | 2,96 | 3,05 | 1,33% | 66.883,00 |
| 29.09.2026 | 3,06 | 3,10 | 3,00 | 3,01 | -4,75% | 181.211,00 |
| 28.09.2026 | 3,20 | 3,23 | 3,15 | 3,16 | 0,80% | 107.621,00 |
| 25.09.2026 | 3,19 | 3,19 | 3,14 | 3,14 | -1,42% | 29.944,00 |
| 24.09.2026 | 3,20 | 3,21 | 3,14 | 3,18 | -1,40% | 36.265,00 |
| 23.09.2026 | 3,25 | 3,27 | 3,22 | 3,23 | -1,07% | 67.648,00 |
| 22.09.2026 | 3,15 | 3,30 | 3,13 | 3,26 | 1,72% | 74.423,00 |
| 21.09.2026 | 3,18 | 3,21 | 3,12 | 3,21 | 0,79% | 56.672,00 |
| 18.09.2026 | 3,20 | 3,25 | 3,17 | 3,18 | 1,11% | 77.413,00 |
| 17.09.2026 | 3,11 | 3,17 | 3,11 | 3,15 | 0,64% | 42.946,00 |
| 16.09.2026 | 3,11 | 3,17 | 3,10 | 3,13 | 0,97% | 16.646,00 |
| 15.09.2026 | 3,18 | 3,20 | 3,09 | 3,10 | -2,67% | 107.540,00 |
| 14.09.2026 | 3,23 | 3,29 | 3,18 | 3,18 | -0,16% | 78.639,00 |
| 11.09.2026 | 3,13 | 3,22 | 3,13 | 3,19 | 2,91% | 129.474,00 |
| 10.09.2026 | 3,16 | 3,19 | 3,09 | 3,10 | -2,37% | 145.996,00 |
| 09.09.2026 | 3,22 | 3,30 | 3,17 | 3,17 | -2,16% | 118.964,00 |
| 08.09.2026 | 3,25 | 3,31 | 3,21 | 3,24 | -2,26% | 58.462,00 |
| 07.09.2026 | 3,21 | 3,32 | 3,19 | 3,32 | 1,22% | 166.319,00 |
| 04.09.2026 | 3,31 | 3,31 | 3,21 | 3,28 | -1,21% | 156.431,00 |
| 03.09.2026 | 3,33 | 3,35 | 3,21 | 3,32 | -0,60% | 172.610,00 |
| 02.09.2026 | 3,31 | 3,41 | 3,30 | 3,34 | -4,71% | 246.494,00 |
| 01.09.2026 | 3,47 | 3,65 | 3,28 | 3,50 | -4,63% | 527.738,00 |
| 31.08.2026 | 3,68 | 3,79 | 3,63 | 3,67 | -2,13% | 131.515,00 |
| 28.08.2026 | 3,73 | 3,78 | 3,73 | 3,75 | 0,40% | 37.764,00 |
| 27.08.2026 | 3,77 | 3,80 | 3,65 | 3,74 | -0,93% | 90.612,00 |
| 26.08.2026 | 3,87 | 3,88 | 3,77 | 3,77 | -1,05% | 82.810,00 |
| 25.08.2026 | 3,76 | 3,83 | 3,70 | 3,81 | 1,33% | 70.920,00 |
| 24.08.2026 | 3,88 | 3,91 | 3,74 | 3,76 | -5,05% | 68.827,00 |
| 21.08.2026 | 3,88 | 3,97 | 3,87 | 3,96 | 2,46% | 38.694,00 |
| 20.08.2026 | 3,98 | 3,98 | 3,87 | 3,87 | -1,40% | 80.482,00 |
| 19.08.2026 | 3,85 | 3,94 | 3,82 | 3,92 | 0,51% | 48.667,00 |
| 18.08.2026 | 3,92 | 3,96 | 3,88 | 3,90 | -1,76% | 36.042,00 |
| 17.08.2026 | 3,94 | 4,02 | 3,91 | 3,97 | 1,53% | 140.175,00 |
| 14.08.2026 | 3,89 | 3,94 | 3,86 | 3,91 | 0,13% | 39.467,00 |
| 13.08.2026 | 3,92 | 3,97 | 3,86 | 3,91 | -1,26% | 86.376,00 |
| 12.08.2026 | 4,00 | 4,00 | 3,92 | 3,96 | -1,49% | 44.719,00 |
| 11.08.2026 | 4,08 | 4,08 | 3,91 | 4,02 | -3,25% | 142.751,00 |
| 10.08.2026 | 4,08 | 4,16 | 4,06 | 4,15 | 1,84% | 36.027,00 |
| 07.08.2026 | 4,03 | 4,11 | 4,00 | 4,08 | 2,13% | 65.106,00 |
| 06.08.2026 | 4,02 | 4,08 | 3,96 | 3,99 | -1,12% | 62.537,00 |
| 05.08.2026 | 4,13 | 4,16 | 4,03 | 4,04 | -2,30% | 31.077,00 |
| 04.08.2026 | 4,18 | 4,20 | 4,10 | 4,13 | -1,67% | 37.640,00 |
| 03.08.2026 | 4,23 | 4,26 | 4,14 | 4,20 | -0,12% | 52.877,00 |
| 31.07.2026 | 4,25 | 4,29 | 4,18 | 4,21 | 0,72% | 21.778,00 |
| 30.07.2026 | 4,16 | 4,19 | 4,08 | 4,18 | -0,48% | 60.540,00 |
| 29.07.2026 | 4,21 | 4,32 | 4,18 | 4,20 | 1,70% | 33.211,00 |
| 28.07.2026 | 4,09 | 4,14 | 4,04 | 4,13 | 1,73% | 50.731,00 |
| 27.07.2026 | 4,01 | 4,06 | 3,98 | 4,06 | 2,27% | 62.753,00 |
| 24.07.2026 | 4,10 | 4,11 | 3,94 | 3,97 | -1,86% | 73.089,00 |
| 23.07.2026 | 4,16 | 4,24 | 4,03 | 4,04 | -1,10% | 36.497,00 |
| 22.07.2026 | 4,19 | 4,22 | 4,09 | 4,09 | -2,85% | 37.011,00 |
| 21.07.2026 | 4,23 | 4,34 | 4,19 | 4,21 | -0,94% | 79.205,00 |
| 20.07.2026 | 4,32 | 4,39 | 4,24 | 4,25 | -0,70% | 52.961,00 |
| 17.07.2026 | 4,20 | 4,29 | 4,16 | 4,28 | -1,50% | 92.221,00 |
| 16.07.2026 | 4,50 | 4,55 | 4,34 | 4,34 | -0,91% | 24.649,00 |
| 15.07.2026 | 4,41 | 4,55 | 4,35 | 4,38 | 0,00% | 46.294,00 |
| 14.07.2026 | 4,44 | 4,53 | 4,36 | 4,38 | 1,86% | 107.182,00 |
| 13.07.2026 | 4,16 | 4,37 | 4,14 | 4,30 | 2,38% | 132.088,00 |
| 10.07.2026 | 4,31 | 4,31 | 4,18 | 4,20 | -0,12% | 20.977,00 |
| 09.07.2026 | 4,27 | 4,31 | 4,15 | 4,21 | -2,21% | 30.787,00 |
| 08.07.2026 | 4,37 | 4,40 | 4,27 | 4,30 | 0,58% | 58.173,00 |
| 07.07.2026 | 4,41 | 4,46 | 4,28 | 4,28 | -2,17% | 47.238,00 |
| 06.07.2026 | 4,26 | 4,44 | 4,23 | 4,37 | 2,58% | 76.374,00 |
| 03.07.2026 | 4,23 | 4,33 | 4,18 | 4,26 | 2,16% | 24.431,00 |
| 02.07.2026 | 4,30 | 4,35 | 4,14 | 4,17 | -4,36% | 38.848,00 |
| 01.07.2026 | 4,37 | 4,46 | 4,28 | 4,36 | -1,36% | 51.683,00 |
| 30.06.2026 | 4,28 | 4,44 | 4,28 | 4,42 | 1,96% | 43.188,00 |
| 29.06.2026 | 4,30 | 4,36 | 4,22 | 4,34 | 2,00% | 73.973,00 |
| 26.06.2026 | 4,16 | 4,26 | 4,06 | 4,25 | 1,43% | 80.265,00 |
| 25.06.2026 | 4,34 | 4,36 | 4,19 | 4,19 | -3,23% | 31.365,00 |
| 24.06.2026 | 4,39 | 4,44 | 4,32 | 4,33 | -2,70% | 34.076,00 |
| 23.06.2026 | 4,33 | 4,55 | 4,21 | 4,45 | 0,23% | 60.995,00 |
| 22.06.2026 | 4,34 | 4,53 | 4,32 | 4,44 | 1,49% | 102.507,00 |
| 19.06.2026 | 4,38 | 4,44 | 4,35 | 4,38 | -0,23% | 15.589,00 |
| 18.06.2026 | 4,56 | 4,59 | 4,38 | 4,39 | 0,34% | 58.748,00 |
| 17.06.2026 | 4,34 | 4,46 | 4,29 | 4,37 | 0,69% | 47.323,00 |
| 16.06.2026 | 4,48 | 4,58 | 4,28 | 4,34 | -3,45% | 103.589,00 |
| 15.06.2026 | 4,53 | 4,58 | 4,50 | 4,50 | 0,22% | 29.823,00 |
| 12.06.2026 | 4,61 | 4,67 | 4,45 | 4,49 | -0,99% | 87.495,00 |
| 11.06.2026 | 4,52 | 4,60 | 4,30 | 4,53 | 1,12% | 362.570,00 |
| 10.06.2026 | 4,45 | 4,56 | 4,40 | 4,48 | -2,40% | 58.724,00 |
| 09.06.2026 | 4,80 | 4,86 | 4,51 | 4,59 | -3,16% | 58.484,00 |
| 08.06.2026 | 4,71 | 4,83 | 4,69 | 4,74 | 1,28% | 150.076,00 |
| 05.06.2026 | 4,85 | 4,88 | 4,62 | 4,68 | -4,78% | 158.454,00 |
| 04.06.2026 | 4,96 | 5,05 | 4,87 | 4,92 | -1,60% | 70.881,00 |
| 03.06.2026 | 5,19 | 5,19 | 4,94 | 5,00 | -3,20% | 51.987,00 |
| 02.06.2026 | 5,21 | 5,35 | 5,14 | 5,16 | 0,58% | 100.243,00 |
| 01.06.2026 | 4,90 | 5,26 | 4,89 | 5,13 | 7,43% | 154.423,00 |
| 29.05.2026 | 4,66 | 4,84 | 4,63 | 4,78 | -0,31% | 64.071,00 |
| 28.05.2026 | 4,80 | 4,95 | 4,76 | 4,79 | -2,84% | 111.891,00 |
| 27.05.2026 | 4,51 | 4,98 | 4,47 | 4,93 | 9,43% | 209.525,00 |
| 26.05.2026 | 4,58 | 4,64 | 4,48 | 4,51 | -3,22% | 77.730,00 |
| 25.05.2026 | 4,47 | 4,66 | 4,46 | 4,66 | 3,33% | 140.072,00 |