3,325€
-2,49%
Echtzeit-Aktienkurs Niu Technologies (ADRs)
Bid:
Ask:
Aktienkurse zur Niu Technologies (ADRs) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 19.05.2025 | 3,68 | 3,68 | 3,16 | 3,32 | -2,64% | - |
| 16.05.2025 | 3,08 | 3,41 | 3,05 | 3,41 | 12,54% | 9.001,00 |
| 15.05.2025 | 3,18 | 3,18 | 3,02 | 3,03 | -3,81% | 3.511,00 |
| 14.05.2025 | 3,14 | 3,20 | 3,11 | 3,15 | -0,32% | 8.456,00 |
| 13.05.2025 | 3,13 | 3,21 | 3,13 | 3,16 | -1,86% | 1.931,00 |
| 12.05.2025 | 3,10 | 3,30 | 3,10 | 3,22 | 8,05% | 4.800,00 |
| 09.05.2025 | 3,07 | 3,07 | 2,97 | 2,98 | -4,79% | 8.961,00 |
| 08.05.2025 | 3,07 | 3,25 | 3,03 | 3,13 | 2,62% | 14.585,00 |
| 07.05.2025 | 3,14 | 3,20 | 3,05 | 3,05 | -5,86% | 4.551,00 |
| 06.05.2025 | 3,21 | 3,24 | 3,07 | 3,24 | 0,00% | 27.470,00 |
| 05.05.2025 | 3,14 | 3,33 | 3,08 | 3,24 | 2,53% | 5.099,00 |
| 02.05.2025 | 3,01 | 3,31 | 3,01 | 3,16 | 7,48% | 7.643,00 |
| 30.04.2025 | 3,00 | 3,08 | 2,85 | 2,94 | -2,00% | 11.368,00 |
| 29.04.2025 | 3,08 | 3,22 | 3,00 | 3,00 | -2,28% | 2.826,00 |
| 28.04.2025 | 3,09 | 3,10 | 3,04 | 3,07 | -0,97% | 4.798,00 |
| 25.04.2025 | 2,96 | 3,10 | 2,90 | 3,10 | 10,32% | 3.333,00 |
| 24.04.2025 | 2,76 | 2,86 | 2,66 | 2,81 | 3,69% | 2.618,00 |
| 23.04.2025 | 2,70 | 2,83 | 2,70 | 2,71 | 5,86% | 10.105,00 |
| 22.04.2025 | 2,50 | 2,56 | 2,41 | 2,56 | 1,19% | 9.148,00 |
| 17.04.2025 | 2,58 | 2,70 | 2,53 | 2,53 | 2,43% | 5.750,00 |
| 16.04.2025 | 2,61 | 2,71 | 2,46 | 2,47 | -11,15% | 14.827,00 |
| 15.04.2025 | 2,72 | 2,88 | 2,70 | 2,78 | 0,36% | 3.055,00 |
| 14.04.2025 | 2,52 | 2,80 | 2,51 | 2,77 | 15,90% | 10.621,00 |
| 11.04.2025 | 2,61 | 2,85 | 2,39 | 2,39 | -8,78% | 20.494,00 |
| 10.04.2025 | 2,82 | 2,83 | 2,62 | 2,62 | -5,07% | 22.367,00 |
| 09.04.2025 | 2,63 | 2,93 | 2,61 | 2,76 | 4,15% | 61.144,00 |
| 08.04.2025 | 2,76 | 2,91 | 2,65 | 2,65 | -5,36% | 23.974,00 |
| 07.04.2025 | 2,66 | 3,04 | 2,57 | 2,80 | -4,76% | 18.954,00 |
| 04.04.2025 | 3,39 | 3,45 | 2,71 | 2,94 | -16,24% | 42.271,00 |
| 03.04.2025 | 3,48 | 3,53 | 3,27 | 3,51 | -7,87% | 27.859,00 |
| 02.04.2025 | 3,90 | 3,90 | 3,62 | 3,81 | -0,78% | 43.746,00 |
| 01.04.2025 | 3,73 | 4,00 | 3,73 | 3,84 | 1,05% | 11.121,00 |
| 31.03.2025 | 4,16 | 4,16 | 3,75 | 3,80 | -8,87% | 65.107,00 |
| 28.03.2025 | 4,63 | 4,77 | 4,04 | 4,17 | -6,71% | 37.348,00 |
| 27.03.2025 | 4,08 | 4,50 | 4,07 | 4,47 | 11,75% | 53.289,00 |
| 26.03.2025 | 3,81 | 4,30 | 3,81 | 4,00 | 3,36% | 39.131,00 |
| 25.03.2025 | 3,97 | 3,97 | 3,70 | 3,87 | 0,26% | 20.567,00 |
| 24.03.2025 | 3,60 | 3,87 | 3,56 | 3,86 | 7,52% | 23.588,00 |
| 21.03.2025 | 3,48 | 3,59 | 3,33 | 3,59 | 2,28% | 31.931,00 |
| 20.03.2025 | 3,64 | 3,70 | 3,47 | 3,51 | -1,96% | 17.053,00 |
| 19.03.2025 | 3,56 | 3,83 | 3,41 | 3,58 | -1,38% | 24.299,00 |
| 18.03.2025 | 3,15 | 3,76 | 3,15 | 3,63 | 14,51% | 94.658,00 |
| 17.03.2025 | 2,50 | 3,20 | 2,44 | 3,17 | 28,86% | 92.122,00 |
| 14.03.2025 | 2,41 | 2,51 | 2,40 | 2,46 | 5,13% | 7.125,00 |
| 13.03.2025 | 2,23 | 2,38 | 2,18 | 2,34 | 6,85% | 10.036,00 |
| 12.03.2025 | 2,26 | 2,38 | 2,19 | 2,19 | -1,79% | 6.423,00 |
| 11.03.2025 | 2,09 | 2,27 | 2,08 | 2,23 | 5,19% | 14.439,00 |
| 10.03.2025 | 2,21 | 2,22 | 2,12 | 2,12 | -6,19% | 11.476,00 |
| 07.03.2025 | 2,35 | 2,38 | 2,26 | 2,26 | -2,59% | 1.350,00 |
| 06.03.2025 | 2,35 | 2,39 | 2,32 | 2,32 | 1,31% | 39.074,00 |
| 05.03.2025 | 2,14 | 2,31 | 2,14 | 2,29 | 6,51% | 23.171,00 |
| 04.03.2025 | 2,22 | 2,24 | 2,13 | 2,15 | -3,15% | 12.719,00 |
| 03.03.2025 | 2,37 | 2,48 | 2,22 | 2,22 | -6,72% | 7.673,00 |
| 28.02.2025 | 2,46 | 2,50 | 2,29 | 2,38 | -3,64% | 20.312,00 |
| 27.02.2025 | 2,45 | 2,62 | 2,43 | 2,47 | 0,41% | 11.619,00 |
| 26.02.2025 | 2,63 | 2,63 | 2,43 | 2,46 | 1,23% | 27.239,00 |
| 25.02.2025 | 2,20 | 2,57 | 2,20 | 2,43 | 8,00% | 39.302,00 |
| 24.02.2025 | 2,23 | 2,27 | 2,04 | 2,25 | -5,06% | 33.249,00 |
| 21.02.2025 | 2,29 | 2,41 | 2,29 | 2,37 | 8,22% | 50.599,00 |
| 20.02.2025 | 2,06 | 2,22 | 2,04 | 2,19 | 5,80% | 4.550,00 |
| 19.02.2025 | 2,18 | 2,18 | 2,07 | 2,07 | -3,27% | 8.909,00 |
| 18.02.2025 | 2,13 | 2,23 | 2,13 | 2,14 | 0,94% | 12.329,00 |
| 17.02.2025 | 2,17 | 2,20 | 2,12 | 2,12 | -0,93% | 8.904,00 |
| 14.02.2025 | 2,11 | 2,30 | 2,11 | 2,14 | 3,88% | 19.754,00 |
| 13.02.2025 | 2,09 | 2,11 | 2,06 | 2,06 | -2,83% | 21.103,00 |
| 12.02.2025 | 2,04 | 2,17 | 2,04 | 2,12 | 7,07% | 15.341,00 |
| 11.02.2025 | 2,06 | 2,07 | 1,98 | 1,98 | -4,81% | 1.902,00 |
| 10.02.2025 | 1,97 | 2,11 | 1,90 | 2,08 | 6,12% | 23.925,00 |
| 07.02.2025 | 1,88 | 1,99 | 1,88 | 1,96 | 3,70% | 27.719,00 |
| 06.02.2025 | 1,89 | 1,99 | 1,89 | 1,89 | -1,56% | 28.451,00 |
| 05.02.2025 | 1,96 | 1,99 | 1,92 | 1,92 | -2,78% | 902,00 |
| 04.02.2025 | 1,89 | 2,01 | 1,89 | 1,98 | -0,25% | 1.729,00 |
| 03.02.2025 | 1,95 | 1,98 | 1,87 | 1,98 | 1,54% | 24.783,00 |
| 31.01.2025 | 1,93 | 1,97 | 1,93 | 1,95 | 1,56% | 3.950,00 |
| 30.01.2025 | 1,93 | 1,93 | 1,92 | 1,92 | -0,26% | 577,00 |
| 29.01.2025 | 1,93 | 1,98 | 1,87 | 1,93 | 0,26% | 7.454,00 |
| 28.01.2025 | 1,85 | 1,92 | 1,85 | 1,92 | 2,67% | 412,00 |
| 27.01.2025 | 1,87 | 1,88 | 1,83 | 1,87 | -2,09% | 6.062,00 |
| 24.01.2025 | 1,87 | 1,91 | 1,84 | 1,91 | 5,82% | 5.382,00 |
| 23.01.2025 | 1,78 | 1,85 | 1,76 | 1,81 | 1,40% | 1.486,00 |
| 22.01.2025 | 1,84 | 1,84 | 1,78 | 1,78 | -4,56% | 194,00 |
| 21.01.2025 | 1,82 | 1,87 | 1,82 | 1,87 | 2,75% | 18.952,00 |
| 20.01.2025 | 1,83 | 1,87 | 1,82 | 1,82 | 0,83% | 1.407,00 |
| 17.01.2025 | 1,75 | 1,80 | 1,75 | 1,80 | 6,51% | 250,00 |
| 16.01.2025 | 1,72 | 1,74 | 1,69 | 1,69 | -3,15% | 2.316,00 |
| 15.01.2025 | 1,69 | 1,75 | 1,69 | 1,75 | 4,18% | 18.374,00 |
| 14.01.2025 | 1,71 | 1,72 | 1,68 | 1,68 | -2,05% | 12.196,00 |
| 13.01.2025 | 1,66 | 1,71 | 1,66 | 1,71 | 1,18% | 22,00 |
| 10.01.2025 | 1,69 | 1,69 | 1,66 | 1,69 | 0,90% | 3.004,00 |
| 09.01.2025 | 1,68 | 1,68 | 1,68 | 1,68 | 0,30% | 28,00 |
| 08.01.2025 | 1,75 | 1,75 | 1,66 | 1,67 | -5,92% | 3.303,00 |
| 07.01.2025 | 1,74 | 1,78 | 1,74 | 1,78 | 3,50% | 3.689,00 |
| 06.01.2025 | 1,70 | 1,88 | 1,70 | 1,72 | -1,72% | 5.627,00 |
| 03.01.2025 | 1,69 | 1,75 | 1,64 | 1,75 | 1,16% | 12.961,00 |
| 02.01.2025 | 1,71 | 1,76 | 1,69 | 1,73 | -0,58% | 1.317,00 |
| 30.12.2024 | 1,79 | 1,83 | 1,74 | 1,74 | -3,34% | 3.152,00 |
| 27.12.2024 | 1,80 | 1,85 | 1,71 | 1,80 | 6,21% | 8.606,00 |
| 23.12.2024 | 1,68 | 1,70 | 1,66 | 1,69 | 1,81% | 13.258,00 |
| 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 |