2,990€
-0,91%
Echtzeit-Aktienkurs Nio Inc. (ADRs)
Bid:
Ask:
Aktienkurse zur Nio Inc. (ADRs) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 25.06.2025 | 3,02 | 3,08 | 2,98 | 3,00 | -0,66% | - |
| 24.06.2025 | 2,99 | 3,07 | 2,96 | 3,02 | 2,03% | 12.703,00 |
| 23.06.2025 | 2,97 | 3,03 | 2,90 | 2,96 | -0,34% | 4.325,00 |
| 20.06.2025 | 2,99 | 3,03 | 2,91 | 2,97 | -0,67% | 12.707,00 |
| 19.06.2025 | 2,98 | 3,01 | 2,91 | 2,99 | 0,17% | 5.581,00 |
| 18.06.2025 | 3,01 | 3,03 | 2,94 | 2,98 | -0,75% | 10.258,00 |
| 17.06.2025 | 3,05 | 3,09 | 2,97 | 3,01 | -1,48% | 21.447,00 |
| 16.06.2025 | 2,99 | 3,09 | 2,98 | 3,05 | 0,25% | 7.161,00 |
| 13.06.2025 | 3,13 | 3,13 | 2,97 | 3,04 | -2,80% | 18.834,00 |
| 12.06.2025 | 3,19 | 3,29 | 3,12 | 3,13 | -4,28% | - |
| 11.06.2025 | 3,32 | 3,39 | 3,26 | 3,27 | -1,58% | 33.552,00 |
| 10.06.2025 | 3,18 | 3,32 | 3,15 | 3,32 | 4,73% | 25,00 |
| 09.06.2025 | 3,17 | 3,24 | 3,11 | 3,17 | -0,31% | 9.876,00 |
| 06.06.2025 | 3,01 | 3,24 | 3,01 | 3,18 | 0,63% | 96.096,00 |
| 05.06.2025 | 3,29 | 3,29 | 3,11 | 3,16 | -3,88% | 28.697,00 |
| 04.06.2025 | 3,12 | 3,42 | 3,10 | 3,29 | 5,45% | 48.271,00 |
| 03.06.2025 | 3,07 | 3,19 | 2,91 | 3,12 | 1,55% | 22.667,00 |
| 02.06.2025 | 3,12 | 3,18 | 3,04 | 3,07 | -1,60% | 15.394,00 |
| 30.05.2025 | 3,24 | 3,24 | 3,11 | 3,12 | -3,63% | 52.418,00 |
| 29.05.2025 | 3,26 | 3,37 | 3,23 | 3,24 | -0,31% | 72.769,00 |
| 28.05.2025 | 3,25 | 3,31 | 3,17 | 3,25 | -0,08% | 55.067,00 |
| 27.05.2025 | 3,37 | 3,37 | 3,14 | 3,25 | -3,56% | 56.792,00 |
| 26.05.2025 | 3,36 | 3,38 | 3,24 | 3,37 | 0,45% | 49.954,00 |
| 23.05.2025 | 3,45 | 3,45 | 3,32 | 3,36 | -2,54% | 11.745,00 |
| 22.05.2025 | 3,48 | 3,49 | 3,42 | 3,45 | -0,65% | 21.018,00 |
| 21.05.2025 | 3,52 | 3,58 | 3,47 | 3,47 | -1,35% | 32.781,00 |
| 20.05.2025 | 3,59 | 3,59 | 3,49 | 3,52 | -2,09% | 29.000,00 |
| 19.05.2025 | 3,67 | 3,67 | 3,49 | 3,59 | -2,25% | 18.752,00 |
| 16.05.2025 | 3,57 | 3,70 | 3,55 | 3,67 | 2,80% | 4.161,00 |
| 15.05.2025 | 3,61 | 3,65 | 3,55 | 3,57 | -3,32% | 1.708,00 |
| 14.05.2025 | 3,69 | 3,76 | 3,66 | 3,70 | 0,27% | 13.329,00 |
| 13.05.2025 | 3,78 | 3,78 | 3,56 | 3,69 | -2,51% | 22.640,00 |
| 12.05.2025 | 3,53 | 3,84 | 3,53 | 3,78 | 6,93% | 29.850,00 |
| 09.05.2025 | 3,53 | 3,63 | 3,46 | 3,54 | 0,00% | 11.839,00 |
| 08.05.2025 | 3,39 | 3,56 | 3,39 | 3,54 | 4,20% | 5.480,00 |
| 07.05.2025 | 3,45 | 3,45 | 3,37 | 3,39 | -1,67% | 13.605,00 |
| 06.05.2025 | 3,51 | 3,51 | 3,36 | 3,45 | -1,78% | 15.848,00 |
| 05.05.2025 | 3,56 | 3,60 | 3,47 | 3,51 | -1,33% | 10.477,00 |
| 02.05.2025 | 3,57 | 3,66 | 3,54 | 3,56 | -0,70% | 41.458,00 |
| 30.04.2025 | 3,72 | 3,72 | 3,48 | 3,59 | -3,69% | 11.380,00 |
| 29.04.2025 | 3,78 | 3,89 | 3,68 | 3,72 | -1,46% | 15.310,00 |
| 28.04.2025 | 3,55 | 3,86 | 3,55 | 3,78 | 6,33% | 8.075,00 |
| 25.04.2025 | 3,67 | 3,71 | 3,50 | 3,55 | -3,14% | 54.384,00 |
| 24.04.2025 | 3,49 | 3,73 | 3,41 | 3,67 | 5,54% | 43.674,00 |
| 23.04.2025 | 3,28 | 3,52 | 3,28 | 3,48 | 6,03% | 10.434,00 |
| 22.04.2025 | 3,20 | 3,31 | 3,15 | 3,28 | 5,56% | 45.231,00 |
| 17.04.2025 | 3,20 | 3,20 | 3,08 | 3,11 | 0,08% | 8.627,00 |
| 16.04.2025 | 3,02 | 3,13 | 2,98 | 3,10 | -3,50% | 27.886,00 |
| 15.04.2025 | 3,17 | 3,23 | 3,12 | 3,22 | 1,42% | 16.148,00 |
| 14.04.2025 | 3,15 | 3,27 | 3,09 | 3,17 | 2,92% | 46.916,00 |
| 11.04.2025 | 3,05 | 3,10 | 2,90 | 3,08 | 5,57% | 53.030,00 |
| 10.04.2025 | 3,11 | 3,20 | 2,90 | 2,92 | -3,47% | 57.645,00 |
| 09.04.2025 | 2,85 | 3,06 | 2,74 | 3,02 | 5,96% | 37.610,00 |
| 08.04.2025 | 3,02 | 3,12 | 2,76 | 2,85 | -7,16% | 42.056,00 |
| 07.04.2025 | 2,92 | 3,21 | 2,78 | 3,07 | -2,77% | 68.109,00 |
| 04.04.2025 | 3,40 | 3,40 | 2,92 | 3,16 | -6,99% | 33.044,00 |
| 03.04.2025 | 3,58 | 3,58 | 3,26 | 3,40 | -2,86% | 8.296,00 |
| 02.04.2025 | 3,58 | 3,58 | 3,46 | 3,50 | -2,37% | 22.603,00 |
| 01.04.2025 | 3,48 | 3,69 | 3,47 | 3,58 | 1,56% | 48.077,00 |
| 31.03.2025 | 3,48 | 3,56 | 3,32 | 3,53 | 1,51% | 50.798,00 |
| 28.03.2025 | 3,71 | 3,71 | 3,46 | 3,48 | -6,27% | 22.755,00 |
| 27.03.2025 | 3,95 | 3,95 | 3,58 | 3,71 | -5,84% | 37.563,00 |
| 26.03.2025 | 4,07 | 4,11 | 3,89 | 3,94 | -3,20% | 16.998,00 |
| 25.03.2025 | 4,05 | 4,14 | 4,00 | 4,07 | 0,37% | 5.300,00 |
| 24.03.2025 | 4,17 | 4,17 | 4,02 | 4,05 | -2,93% | 8.344,00 |
| 21.03.2025 | 4,40 | 4,40 | 4,03 | 4,18 | -5,01% | 23.946,00 |
| 20.03.2025 | 4,76 | 4,76 | 4,34 | 4,40 | -7,57% | 26.933,00 |
| 19.03.2025 | 4,76 | 4,88 | 4,69 | 4,76 | -0,16% | 10.470,00 |
| 18.03.2025 | 4,61 | 4,89 | 4,61 | 4,76 | 3,36% | 35.495,00 |
| 17.03.2025 | 4,49 | 4,63 | 4,46 | 4,61 | 2,50% | 21.815,00 |
| 14.03.2025 | 4,36 | 4,66 | 4,31 | 4,50 | 3,04% | 45.110,00 |
| 13.03.2025 | 4,70 | 4,70 | 4,29 | 4,36 | -6,93% | 54.305,00 |
| 12.03.2025 | 4,87 | 5,03 | 4,60 | 4,69 | -1,57% | 21.969,00 |
| 11.03.2025 | 4,09 | 4,88 | 4,09 | 4,76 | 16,09% | 43.484,00 |
| 10.03.2025 | 4,11 | 4,32 | 4,02 | 4,10 | -0,12% | 2.867,00 |
| 07.03.2025 | 3,94 | 4,13 | 3,90 | 4,11 | 4,38% | 48.912,00 |
| 06.03.2025 | 4,03 | 4,10 | 3,91 | 3,94 | -2,24% | 10.027,00 |
| 05.03.2025 | 4,01 | 4,13 | 3,98 | 4,03 | 1,07% | 9.975,00 |
| 04.03.2025 | 4,06 | 4,12 | 3,92 | 3,98 | -1,67% | 13.166,00 |
| 03.03.2025 | 4,46 | 4,46 | 4,01 | 4,05 | -9,14% | 27.480,00 |
| 28.02.2025 | 4,61 | 4,61 | 4,27 | 4,46 | -3,26% | 14.764,00 |
| 27.02.2025 | 4,51 | 4,92 | 4,44 | 4,61 | 2,50% | 41.580,00 |
| 26.02.2025 | 4,27 | 4,54 | 4,16 | 4,50 | 10,31% | 19.877,00 |
| 25.02.2025 | 4,17 | 4,38 | 4,05 | 4,08 | -2,34% | 9.821,00 |
| 24.02.2025 | 4,25 | 4,33 | 4,16 | 4,17 | -1,82% | 9.832,00 |
| 21.02.2025 | 4,17 | 4,47 | 4,17 | 4,25 | 1,98% | 39.698,00 |
| 20.02.2025 | 4,21 | 4,32 | 4,12 | 4,17 | -0,95% | 82.270,00 |
| 19.02.2025 | 4,19 | 4,33 | 4,19 | 4,21 | 0,90% | 12.055,00 |
| 18.02.2025 | 4,22 | 4,32 | 4,17 | 4,17 | -1,24% | 33.205,00 |
| 17.02.2025 | 4,23 | 4,32 | 4,19 | 4,22 | -0,06% | 21.735,00 |
| 14.02.2025 | 4,07 | 4,33 | 4,07 | 4,23 | 3,94% | 45.520,00 |
| 13.02.2025 | 4,05 | 4,19 | 3,96 | 4,07 | 0,99% | 67.182,00 |
| 12.02.2025 | 3,90 | 4,04 | 3,90 | 4,03 | 3,14% | 25.373,00 |
| 11.02.2025 | 4,20 | 4,21 | 3,90 | 3,90 | -6,97% | 15.283,00 |
| 10.02.2025 | 4,10 | 4,24 | 4,10 | 4,20 | 2,32% | 1.552,00 |
| 07.02.2025 | 4,05 | 4,24 | 4,05 | 4,10 | 1,23% | 32.629,00 |
| 06.02.2025 | 4,03 | 4,23 | 4,02 | 4,05 | 0,43% | 50.231,00 |
| 05.02.2025 | 4,22 | 4,22 | 4,03 | 4,03 | -4,50% | 15.253,00 |
| 04.02.2025 | 4,16 | 4,33 | 4,16 | 4,22 | 1,44% | 7.549,00 |
| 03.02.2025 | 4,13 | 4,26 | 4,01 | 4,16 | 0,30% | 22.676,00 |