6,675€
2,06%
Echtzeit-Aktienkurs Nio Inc. (ADRs)
Bid:
Ask:
Aktienkurse zur Nio Inc. (ADRs) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.10.2025 | 6,52 | 6,76 | 6,52 | 6,64 | 1,45% | 58.660,00 |
| 01.10.2025 | 6,47 | 6,67 | 6,41 | 6,54 | 1,71% | 46.645,00 |
| 30.09.2025 | 6,15 | 6,62 | 6,14 | 6,43 | 5,58% | 14.701,00 |
| 29.09.2025 | 6,00 | 6,19 | 5,91 | 6,09 | 1,25% | 13.865,00 |
| 26.09.2025 | 6,40 | 6,40 | 5,96 | 6,02 | -5,57% | 40.591,00 |
| 25.09.2025 | 6,07 | 6,56 | 6,01 | 6,37 | 5,29% | 11.051,00 |
| 24.09.2025 | 5,86 | 6,24 | 5,86 | 6,05 | 2,20% | 14.363,00 |
| 23.09.2025 | 5,87 | 6,08 | 5,66 | 5,92 | 1,72% | 8.450,00 |
| 22.09.2025 | 6,25 | 6,28 | 5,78 | 5,82 | -7,25% | 36.461,00 |
| 19.09.2025 | 6,46 | 6,46 | 6,24 | 6,28 | -0,32% | 28.436,00 |
| 18.09.2025 | 6,29 | 6,36 | 5,97 | 6,30 | 1,53% | 34.996,00 |
| 17.09.2025 | 5,93 | 6,20 | 5,93 | 6,20 | 4,29% | 33.224,00 |
| 16.09.2025 | 5,52 | 5,98 | 5,46 | 5,95 | 7,80% | 21.764,00 |
| 15.09.2025 | 5,28 | 5,75 | 5,28 | 5,52 | 5,35% | 10.510,00 |
| 12.09.2025 | 5,17 | 5,28 | 5,07 | 5,24 | 1,36% | 21.726,00 |
| 11.09.2025 | 4,89 | 5,22 | 4,89 | 5,17 | 5,19% | 33.627,00 |
| 10.09.2025 | 5,36 | 5,36 | 4,73 | 4,91 | -7,01% | 60.711,00 |
| 09.09.2025 | 5,24 | 5,38 | 5,16 | 5,28 | 3,94% | 4.739,00 |
| 08.09.2025 | 5,08 | 5,17 | 5,08 | 5,08 | 0,10% | 8.000,00 |
| 05.09.2025 | 5,26 | 5,30 | 5,05 | 5,08 | -3,33% | 6.636,00 |
| 04.09.2025 | 5,43 | 5,43 | 5,14 | 5,25 | -3,23% | 7.987,00 |
| 03.09.2025 | 5,67 | 5,69 | 5,18 | 5,43 | -4,41% | 33.101,00 |
| 02.09.2025 | 5,69 | 5,78 | 4,48 | 5,68 | -0,44% | 74.566,00 |
| 01.09.2025 | 5,44 | 5,89 | 5,44 | 5,70 | 4,78% | 105.484,00 |
| 29.08.2025 | 5,58 | 5,60 | 5,36 | 5,44 | -2,33% | 35.075,00 |
| 28.08.2025 | 5,43 | 5,61 | 5,37 | 5,57 | 2,39% | 64.108,00 |
| 27.08.2025 | 5,75 | 5,87 | 5,44 | 5,44 | -5,39% | 35.609,00 |
| 26.08.2025 | 5,25 | 5,86 | 5,25 | 5,75 | 9,32% | 87.002,00 |
| 25.08.2025 | 5,40 | 5,94 | 5,25 | 5,26 | -2,59% | 99.134,00 |
| 22.08.2025 | 4,74 | 5,61 | 4,74 | 5,40 | 13,21% | 135.707,00 |
| 21.08.2025 | 4,53 | 4,89 | 4,46 | 4,77 | 9,53% | 110.070,00 |
| 20.08.2025 | 4,27 | 4,41 | 4,26 | 4,36 | 0,29% | 22.210,00 |
| 19.08.2025 | 4,18 | 4,47 | 4,18 | 4,34 | 3,95% | 85.030,00 |
| 18.08.2025 | 4,24 | 4,25 | 4,13 | 4,18 | 2,08% | 76.925,00 |
| 15.08.2025 | 3,83 | 4,12 | 3,83 | 4,09 | 7,06% | 42.760,00 |
| 14.08.2025 | 3,94 | 3,94 | 3,75 | 3,82 | -2,86% | 4.388,00 |
| 13.08.2025 | 3,85 | 3,97 | 3,85 | 3,94 | 2,21% | 1.795,00 |
| 12.08.2025 | 4,11 | 4,12 | 3,83 | 3,85 | -9,04% | 43.823,00 |
| 11.08.2025 | 4,16 | 4,31 | 4,14 | 4,23 | 1,93% | 20.964,00 |
| 08.08.2025 | 4,01 | 4,17 | 4,01 | 4,15 | 3,75% | 63.065,00 |
| 07.08.2025 | 3,95 | 4,06 | 3,95 | 4,00 | 1,33% | 67.853,00 |
| 06.08.2025 | 3,89 | 4,06 | 3,89 | 3,95 | 0,19% | 36.570,00 |
| 05.08.2025 | 3,98 | 4,11 | 3,91 | 3,94 | -0,82% | 3.492,00 |
| 04.08.2025 | 4,32 | 4,32 | 3,97 | 3,98 | -8,04% | 9.526,00 |
| 01.08.2025 | 4,27 | 4,37 | 4,11 | 4,32 | 1,71% | 24.996,00 |
| 31.07.2025 | 3,97 | 4,34 | 3,87 | 4,25 | 7,05% | 150.996,00 |
| 30.07.2025 | 4,09 | 4,09 | 3,94 | 3,97 | -2,93% | 33.211,00 |
| 29.07.2025 | 4,18 | 4,25 | 4,06 | 4,09 | -2,04% | 38.725,00 |
| 28.07.2025 | 4,20 | 4,30 | 4,16 | 4,18 | -0,48% | 28.900,00 |
| 25.07.2025 | 4,11 | 4,33 | 4,08 | 4,20 | 2,32% | 58.249,00 |
| 24.07.2025 | 4,17 | 4,26 | 4,00 | 4,10 | -1,74% | 42.482,00 |
| 23.07.2025 | 4,36 | 4,47 | 4,16 | 4,17 | -2,05% | 122.094,00 |
| 22.07.2025 | 3,86 | 4,33 | 3,86 | 4,26 | 10,43% | 102.806,00 |
| 21.07.2025 | 3,78 | 3,99 | 3,78 | 3,86 | 1,98% | 140.308,00 |
| 18.07.2025 | 3,79 | 3,91 | 3,68 | 3,78 | -0,20% | 114.062,00 |
| 17.07.2025 | 3,54 | 3,87 | 3,54 | 3,79 | 7,06% | 97.613,00 |
| 16.07.2025 | 3,67 | 3,67 | 3,42 | 3,54 | -3,28% | 67.325,00 |
| 15.07.2025 | 3,58 | 3,70 | 0,00 | 3,66 | 2,45% | 16.714,00 |
| 14.07.2025 | 3,56 | 3,60 | 3,45 | 3,57 | 7,28% | 31.806,00 |
| 11.07.2025 | 3,16 | 3,46 | 3,16 | 3,33 | 5,88% | 162.764,00 |
| 10.07.2025 | 2,98 | 3,15 | 2,97 | 3,15 | 5,71% | 78.700,00 |
| 09.07.2025 | 2,98 | 3,06 | 2,96 | 2,98 | -0,17% | 33.330,00 |
| 08.07.2025 | 2,91 | 3,00 | 2,86 | 2,98 | 2,49% | 10.143,00 |
| 07.07.2025 | 2,94 | 2,97 | 2,88 | 2,91 | -1,02% | 39.256,00 |
| 04.07.2025 | 2,93 | 2,97 | 2,89 | 2,94 | -1,34% | 77.779,00 |
| 03.07.2025 | 2,93 | 3,01 | 2,92 | 2,98 | 1,28% | 8.008,00 |
| 02.07.2025 | 2,93 | 3,00 | 2,90 | 2,94 | -1,42% | 8.175,00 |
| 01.07.2025 | 2,93 | 3,01 | 0,00 | 2,98 | 1,88% | 3.849,00 |
| 30.06.2025 | 2,94 | 3,01 | 2,91 | 2,93 | -1,10% | - |
| 27.06.2025 | 2,92 | 3,03 | 2,85 | 2,96 | 1,37% | - |
| 26.06.2025 | 2,97 | 2,99 | 2,90 | 2,92 | -2,10% | - |
| 25.06.2025 | 3,02 | 3,08 | 2,97 | 2,98 | -1,16% | - |
| 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 |