4,095€
7,13%
Echtzeit-Aktienkurs Nio Inc. (ADRs)
Bid:
Ask:
Aktienkurse zur Nio Inc. (ADRs) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 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 |