3,768€
0,87%
Echtzeit-Aktienkurs NIO Inc.
Bid:
Ask:
Aktienkurse zur NIO Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 22.05.2026 | 4,73 | 4,74 | 4,45 | 4,51 | -6,34% | 313.867,00 |
| 21.05.2026 | 4,81 | 5,19 | 4,66 | 4,81 | -0,21% | 212.678,00 |
| 20.05.2026 | 4,81 | 4,95 | 4,76 | 4,82 | -3,21% | 68.014,00 |
| 19.05.2026 | 4,98 | 5,01 | 4,91 | 4,98 | -1,19% | 127.252,00 |
| 18.05.2026 | 5,22 | 5,24 | 5,02 | 5,04 | -4,36% | 69.638,00 |
| 15.05.2026 | 5,36 | 5,41 | 5,19 | 5,27 | -2,59% | 59.461,00 |
| 14.05.2026 | 5,42 | 5,50 | 5,30 | 5,41 | -3,39% | 70.296,00 |
| 13.05.2026 | 5,24 | 5,62 | 5,17 | 5,60 | 9,59% | 122.050,00 |
| 12.05.2026 | 5,14 | 5,21 | 5,02 | 5,11 | -0,58% | 40.015,00 |
| 11.05.2026 | 5,04 | 5,22 | 4,98 | 5,14 | 3,01% | 58.504,00 |
| 08.05.2026 | 5,02 | 5,10 | 4,96 | 4,99 | -0,10% | 31.482,00 |
| 07.05.2026 | 5,05 | 5,10 | 4,97 | 5,00 | -1,67% | 64.222,00 |
| 06.05.2026 | 5,07 | 5,08 | 4,83 | 5,08 | 0,20% | 91.412,00 |
| 05.05.2026 | 5,16 | 5,28 | 5,07 | 5,07 | -2,50% | 79.286,00 |
| 04.05.2026 | 5,20 | 5,26 | 5,06 | 5,20 | -4,41% | 131.462,00 |
| 30.04.2026 | 5,43 | 5,47 | 5,25 | 5,44 | -0,91% | 47.486,00 |
| 29.04.2026 | 5,67 | 5,73 | 5,47 | 5,49 | 0,92% | 84.005,00 |
| 28.04.2026 | 5,33 | 5,50 | 5,17 | 5,44 | 2,06% | 74.104,00 |
| 27.04.2026 | 5,48 | 5,49 | 5,27 | 5,33 | 0,38% | 43.261,00 |
| 24.04.2026 | 5,29 | 5,38 | 5,21 | 5,31 | -1,67% | 93.863,00 |
| 23.04.2026 | 5,55 | 5,58 | 5,32 | 5,40 | -2,88% | 78.461,00 |
| 22.04.2026 | 5,54 | 5,63 | 5,53 | 5,56 | 0,91% | 50.874,00 |
| 21.04.2026 | 5,69 | 5,71 | 5,48 | 5,51 | -3,16% | 112.289,00 |
| 20.04.2026 | 5,79 | 5,79 | 5,65 | 5,69 | -2,23% | 91.712,00 |
| 17.04.2026 | 5,84 | 5,92 | 5,76 | 5,82 | -0,34% | 135.500,00 |
| 16.04.2026 | 5,61 | 5,84 | 5,53 | 5,84 | 7,16% | 168.145,00 |
| 15.04.2026 | 5,55 | 5,56 | 5,43 | 5,45 | -1,62% | 69.069,00 |
| 14.04.2026 | 5,52 | 5,62 | 5,49 | 5,54 | 0,54% | 65.329,00 |
| 13.04.2026 | 5,61 | 5,69 | 5,50 | 5,51 | -0,36% | 85.271,00 |
| 10.04.2026 | 5,32 | 5,64 | 5,21 | 5,53 | 6,35% | 95.434,00 |