1,683€
-0,44%
Echtzeit-Aktienkurs Niu Technologies (ADRs)
Bid:
Ask:
Aktienkurse zur Niu Technologies (ADRs) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 20.12.2024 | 1,66 | 1,71 | 1,63 | 1,66 | -1,78% | 20.511,00 |
| 19.12.2024 | 1,65 | 1,70 | 1,65 | 1,69 | 0,00% | 3.428,00 |
| 18.12.2024 | 1,71 | 1,76 | 1,69 | 1,69 | -2,87% | 1.540,00 |
| 17.12.2024 | 1,69 | 1,74 | 1,69 | 1,74 | 2,05% | 4.467,00 |
| 16.12.2024 | 1,73 | 1,77 | 1,71 | 1,71 | -0,29% | 1.295,00 |
| 13.12.2024 | 1,82 | 1,82 | 1,71 | 1,71 | -2,56% | 6.900,00 |
| 12.12.2024 | 1,79 | 1,80 | 1,76 | 1,76 | 0,00% | 393,00 |
| 11.12.2024 | 1,81 | 1,83 | 1,72 | 1,76 | -0,57% | 2.173,00 |
| 10.12.2024 | 1,90 | 1,90 | 1,77 | 1,77 | -8,31% | 5.811,00 |
| 09.12.2024 | 1,82 | 2,00 | 1,82 | 1,93 | 6,94% | 20.261,00 |
| 06.12.2024 | 1,73 | 1,80 | 1,72 | 1,80 | 5,57% | 1.161,00 |
| 05.12.2024 | 1,73 | 1,73 | 1,70 | 1,71 | -0,87% | 24.296,00 |
| 04.12.2024 | 1,79 | 1,80 | 1,72 | 1,72 | -2,82% | 2.896,00 |
| 03.12.2024 | 1,85 | 1,85 | 1,77 | 1,77 | -3,80% | 603,00 |
| 02.12.2024 | 1,76 | 1,90 | 1,76 | 1,84 | 4,84% | 11.962,00 |
| 29.11.2024 | 1,76 | 1,81 | 1,74 | 1,76 | -1,40% | 1.518,00 |
| 28.11.2024 | 1,76 | 1,80 | 1,76 | 1,78 | 0,85% | 2.305,00 |
| 27.11.2024 | 1,72 | 1,78 | 1,72 | 1,77 | 4,13% | 13.293,00 |
| 26.11.2024 | 1,70 | 1,75 | 1,70 | 1,70 | -1,74% | 816,00 |
| 25.11.2024 | 1,80 | 1,82 | 1,73 | 1,73 | -2,82% | 16.739,00 |
| 22.11.2024 | 1,71 | 1,78 | 1,68 | 1,78 | 2,90% | 3.101,00 |
| 21.11.2024 | 1,71 | 1,74 | 1,71 | 1,73 | 0,58% | - |
| 20.11.2024 | 1,76 | 1,76 | 1,71 | 1,72 | -2,83% | 5.159,00 |
| 19.11.2024 | 1,82 | 1,82 | 1,73 | 1,77 | -4,85% | 3.952,00 |
| 18.11.2024 | 1,86 | 1,91 | 1,78 | 1,86 | -0,27% | 22.838,00 |
| 15.11.2024 | 1,90 | 1,93 | 1,86 | 1,86 | -2,11% | 114.969,00 |
| 14.11.2024 | 1,91 | 1,95 | 1,86 | 1,90 | -3,06% | 3.161,00 |
| 13.11.2024 | 2,04 | 2,08 | 1,95 | 1,96 | -2,00% | 7.030,00 |
| 12.11.2024 | 2,12 | 2,13 | 2,00 | 2,00 | -6,10% | 19.002,00 |
| 11.11.2024 | 1,98 | 2,14 | 1,97 | 2,13 | 7,04% | 54.401,00 |
| 08.11.2024 | 2,04 | 2,05 | 1,96 | 1,99 | -3,40% | 6.270,00 |
| 07.11.2024 | 2,00 | 2,14 | 1,96 | 2,06 | 4,30% | 5.859,00 |
| 06.11.2024 | 2,09 | 2,10 | 1,95 | 1,98 | -6,40% | 12.964,00 |
| 05.11.2024 | 2,08 | 2,14 | 2,05 | 2,11 | 0,00% | 11.807,00 |
| 04.11.2024 | 2,13 | 2,13 | 2,10 | 2,11 | 2,43% | 8.188,00 |
| 01.11.2024 | 2,14 | 2,14 | 2,06 | 2,06 | -1,44% | 5.246,00 |
| 31.10.2024 | 2,16 | 2,16 | 2,03 | 2,09 | -1,88% | 14.958,00 |
| 30.10.2024 | 2,18 | 2,18 | 2,13 | 2,13 | -5,75% | 5.327,00 |
| 29.10.2024 | 2,29 | 2,31 | 2,23 | 2,26 | -2,59% | 1.109,00 |
| 28.10.2024 | 2,09 | 2,32 | 2,09 | 2,32 | 8,92% | 18.542,00 |
| 25.10.2024 | 2,23 | 2,23 | 2,01 | 2,13 | -2,29% | 4.853,00 |
| 24.10.2024 | 2,23 | 2,26 | 2,18 | 2,18 | -4,39% | 10.550,00 |
| 23.10.2024 | 2,44 | 2,48 | 2,28 | 2,28 | -5,39% | 4.459,00 |
| 22.10.2024 | 2,40 | 2,51 | 2,40 | 2,41 | 0,42% | 16.197,00 |
| 21.10.2024 | 2,23 | 2,40 | 2,18 | 2,40 | 8,11% | 384,00 |
| 18.10.2024 | 2,13 | 2,31 | 2,13 | 2,22 | 5,71% | 15.059,00 |
| 17.10.2024 | 2,21 | 2,23 | 2,10 | 2,10 | -3,67% | 5.720,00 |
| 16.10.2024 | 2,17 | 2,18 | 2,16 | 2,18 | 0,00% | 405,00 |
| 15.10.2024 | 2,32 | 2,32 | 2,15 | 2,18 | -6,44% | - |
| 14.10.2024 | 2,40 | 2,40 | 2,32 | 2,33 | 0,00% | 6.307,00 |
| 11.10.2024 | 2,33 | 2,33 | 2,33 | 2,33 | -2,51% | 500,00 |
| 10.10.2024 | 2,48 | 2,56 | 2,37 | 2,39 | -4,78% | 6.169,00 |
| 09.10.2024 | 2,60 | 2,66 | 2,36 | 2,51 | -3,09% | 4.867,00 |
| 08.10.2024 | 3,07 | 3,07 | 2,30 | 2,59 | -17,25% | 37.275,00 |
| 07.10.2024 | 2,69 | 3,19 | 2,65 | 3,13 | 23,72% | 101.686,00 |
| 04.10.2024 | 2,48 | 2,57 | 2,44 | 2,53 | -0,78% | 73.321,00 |
| 03.10.2024 | 2,48 | 2,56 | 2,37 | 2,55 | 2,41% | 20.460,00 |
| 02.10.2024 | 2,24 | 2,54 | 2,24 | 2,49 | 10,67% | 54.061,00 |
| 01.10.2024 | 2,04 | 2,25 | 1,97 | 2,25 | 6,64% | 56.303,00 |
| 30.09.2024 | 2,01 | 2,19 | 2,01 | 2,11 | 9,61% | 39.461,00 |
| 27.09.2024 | 1,95 | 2,05 | 1,93 | 1,93 | 0,26% | 12.529,00 |
| 26.09.2024 | 1,82 | 1,94 | 1,82 | 1,92 | 5,79% | 21.307,00 |
| 25.09.2024 | 1,89 | 1,89 | 1,75 | 1,82 | -4,72% | 12.679,00 |
| 24.09.2024 | 1,71 | 1,92 | 1,71 | 1,91 | 9,80% | 22.527,00 |
| 23.09.2024 | 1,71 | 1,74 | 1,69 | 1,74 | 2,06% | 4.781,00 |
| 20.09.2024 | 1,72 | 1,73 | 1,68 | 1,70 | -1,45% | 5.616,00 |
| 19.09.2024 | 1,73 | 1,73 | 1,73 | 1,73 | 2,68% | 1.740,00 |
| 18.09.2024 | 1,70 | 1,70 | 1,68 | 1,68 | 0,00% | 5.333,00 |
| 17.09.2024 | 1,61 | 1,75 | 1,61 | 1,68 | 4,35% | 4.196,00 |
| 16.09.2024 | 1,61 | 1,66 | 1,61 | 1,61 | -2,13% | 1.304,00 |
| 13.09.2024 | 1,61 | 1,65 | 1,61 | 1,65 | 2,49% | 2.850,00 |
| 12.09.2024 | 1,63 | 1,67 | 1,61 | 1,61 | 0,00% | 1.041,00 |
| 11.09.2024 | 1,61 | 1,64 | 1,61 | 1,61 | -0,62% | 2.114,00 |
| 10.09.2024 | 1,61 | 1,64 | 1,61 | 1,62 | -0,92% | 2.305,00 |
| 09.09.2024 | 1,66 | 1,66 | 1,63 | 1,63 | 1,56% | 186,00 |
| 06.09.2024 | 1,65 | 1,65 | 1,61 | 1,61 | -1,23% | 5.570,00 |
| 05.09.2024 | 1,64 | 1,64 | 1,63 | 1,63 | -0,91% | 825,00 |
| 04.09.2024 | 1,64 | 1,64 | 1,64 | 1,64 | -1,20% | 3.678,00 |
| 03.09.2024 | 1,68 | 1,70 | 1,66 | 1,66 | -1,19% | 5.815,00 |
| 02.09.2024 | 1,68 | 1,68 | 1,68 | 1,68 | 0,00% | 82,00 |
| 30.08.2024 | 1,72 | 1,73 | 1,68 | 1,68 | -0,59% | 1.897,00 |
| 29.08.2024 | 1,63 | 1,69 | 1,63 | 1,69 | 0,60% | 403,00 |
| 28.08.2024 | 1,68 | 1,68 | 1,68 | 1,68 | -2,33% | 58,00 |
| 27.08.2024 | 1,76 | 1,76 | 1,72 | 1,72 | 0,58% | 4.880,00 |
| 26.08.2024 | 1,70 | 1,75 | 1,70 | 1,71 | 5,88% | 1.080,00 |
| 23.08.2024 | 1,65 | 1,65 | 1,62 | 1,62 | -1,52% | 467,00 |
| 22.08.2024 | 1,62 | 1,64 | 1,62 | 1,64 | 1,23% | 490,00 |
| 21.08.2024 | 1,62 | 1,62 | 1,62 | 1,62 | 0,62% | 605,00 |
| 20.08.2024 | 1,68 | 1,68 | 1,61 | 1,61 | -3,59% | 4.348,00 |
| 19.08.2024 | 1,66 | 1,69 | 1,62 | 1,67 | 0,30% | 6.951,00 |
| 16.08.2024 | 1,70 | 1,70 | 1,67 | 1,67 | 0,00% | 844,00 |
| 15.08.2024 | 1,64 | 1,71 | 1,64 | 1,67 | 1,52% | 2.210,00 |
| 14.08.2024 | 1,66 | 1,70 | 1,64 | 1,64 | -0,61% | 934,00 |
| 13.08.2024 | 1,63 | 1,66 | 1,63 | 1,65 | 2,48% | 1.557,00 |
| 12.08.2024 | 1,70 | 1,75 | 1,61 | 1,61 | -5,85% | 6.890,00 |
| 09.08.2024 | 1,71 | 1,82 | 1,71 | 1,71 | -0,87% | 27.718,00 |
| 08.08.2024 | 1,62 | 1,73 | 1,62 | 1,73 | 2,99% | 306,00 |
| 07.08.2024 | 1,72 | 1,72 | 1,65 | 1,68 | 0,90% | 2.917,00 |
| 06.08.2024 | 1,67 | 1,67 | 1,64 | 1,66 | -2,64% | 1.230,00 |
| 05.08.2024 | 1,71 | 1,72 | 1,62 | 1,71 | -2,01% | 11.498,00 |