2,940€
-15,52%
Echtzeit-Aktienkurs Niu Technologies (ADRs)
Bid:
Ask:
Aktienkurse zur Niu Technologies (ADRs) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 04.04.2025 | 3,45 | 3,48 | 2,59 | 2,94 | -15,52% | 5.314,00 |
| 03.04.2025 | 3,69 | 3,69 | 3,26 | 3,48 | -8,90% | 2.650,00 |
| 02.04.2025 | 3,86 | 3,87 | 3,56 | 3,82 | -0,52% | 254,00 |
| 01.04.2025 | 3,70 | 4,17 | 3,70 | 3,84 | 2,40% | 852,00 |
| 31.03.2025 | 4,17 | 4,17 | 3,74 | 3,75 | -10,50% | 23.974,00 |
| 28.03.2025 | 4,55 | 4,77 | 4,05 | 4,19 | -6,79% | 6.092,00 |
| 27.03.2025 | 4,05 | 4,53 | 3,98 | 4,50 | 10,99% | 17.704,00 |
| 26.03.2025 | 3,84 | 4,35 | 3,81 | 4,05 | 5,47% | 6.351,00 |
| 25.03.2025 | 3,91 | 3,92 | 3,68 | 3,84 | -0,52% | 3.484,00 |
| 24.03.2025 | 3,57 | 3,96 | 3,52 | 3,86 | 8,27% | 2.898,00 |
| 21.03.2025 | 3,53 | 3,62 | 3,30 | 3,57 | 2,00% | 596,00 |
| 20.03.2025 | 3,62 | 3,74 | 3,36 | 3,50 | -4,90% | 5.635,00 |
| 19.03.2025 | 3,55 | 3,84 | 3,45 | 3,68 | 2,80% | 1.948,00 |
| 18.03.2025 | 3,21 | 3,87 | 3,20 | 3,58 | 11,54% | 4.908,00 |
| 17.03.2025 | 2,50 | 3,23 | 2,25 | 3,21 | 28,20% | 15.409,00 |
| 14.03.2025 | 2,37 | 2,52 | 2,37 | 2,50 | 4,82% | 1.300,00 |
| 13.03.2025 | 2,24 | 2,40 | 2,18 | 2,39 | 6,71% | 250,00 |
| 12.03.2025 | 2,26 | 2,44 | 2,15 | 2,24 | -0,22% | 1.000,00 |
| 11.03.2025 | 2,10 | 2,33 | 2,07 | 2,24 | 5,91% | 4.010,00 |
| 10.03.2025 | 2,23 | 2,25 | 2,09 | 2,12 | -5,16% | 275,00 |
| 07.03.2025 | 2,35 | 2,40 | 2,21 | 2,23 | -4,50% | 34,00 |
| 06.03.2025 | 2,30 | 2,45 | 2,29 | 2,34 | 1,74% | - |
| 05.03.2025 | 2,18 | 2,43 | 2,15 | 2,30 | 6,00% | 505,00 |
| 04.03.2025 | 2,25 | 2,28 | 2,12 | 2,17 | -3,78% | 391,00 |
| 03.03.2025 | 2,38 | 2,47 | 2,23 | 2,25 | -6,44% | 5.970,00 |
| 28.02.2025 | 2,48 | 2,48 | 2,26 | 2,41 | -2,24% | 700,00 |
| 27.02.2025 | 2,52 | 2,63 | 2,42 | 2,46 | 1,23% | 4.970,00 |
| 26.02.2025 | 2,49 | 2,70 | 2,38 | 2,43 | -0,21% | 500,00 |
| 25.02.2025 | 2,21 | 2,63 | 2,20 | 2,44 | 9,93% | 5.430,00 |
| 24.02.2025 | 2,22 | 2,32 | 2,06 | 2,22 | -1,12% | 800,00 |
| 21.02.2025 | 2,14 | 2,42 | 2,14 | 2,24 | 4,67% | 14.201,00 |
| 20.02.2025 | 2,05 | 2,27 | 2,00 | 2,14 | 4,65% | - |
| 19.02.2025 | 2,13 | 2,18 | 2,05 | 2,05 | -3,99% | - |
| 18.02.2025 | 2,18 | 2,25 | 2,13 | 2,13 | -0,47% | - |
| 17.02.2025 | 2,19 | 2,29 | 2,12 | 2,14 | -2,28% | 135,00 |
| 14.02.2025 | 2,09 | 2,27 | 2,08 | 2,19 | 5,04% | 6.000,00 |
| 13.02.2025 | 2,12 | 2,20 | 2,01 | 2,09 | -1,42% | 8.700,00 |
| 12.02.2025 | 2,03 | 2,16 | 2,01 | 2,12 | 3,93% | 1.770,00 |
| 11.02.2025 | 2,11 | 2,12 | 2,01 | 2,04 | -2,86% | 4,00 |
| 10.02.2025 | 2,01 | 2,14 | 1,90 | 2,10 | 5,14% | 17.302,00 |
| 07.02.2025 | 1,89 | 2,01 | 1,89 | 1,99 | 5,28% | - |
| 06.02.2025 | 1,91 | 2,01 | 1,87 | 1,89 | -0,26% | 419,00 |
| 05.02.2025 | 1,99 | 2,00 | 1,90 | 1,90 | -4,65% | - |
| 04.02.2025 | 1,93 | 2,00 | 1,90 | 1,99 | 3,11% | 10.005,00 |
| 03.02.2025 | 1,97 | 1,99 | 1,79 | 1,93 | -1,40% | 256,00 |
| 31.01.2025 | 1,97 | 2,00 | 1,94 | 1,96 | -0,38% | 6.403,00 |
| 30.01.2025 | 1,88 | 2,00 | 1,87 | 1,97 | 3,01% | 5,00 |
| 29.01.2025 | 1,95 | 2,00 | 1,87 | 1,91 | -2,68% | 52,00 |
| 28.01.2025 | 1,84 | 1,96 | 1,83 | 1,96 | 6,81% | - |
| 27.01.2025 | 1,89 | 1,92 | 1,81 | 1,84 | -3,42% | 14,00 |
| 24.01.2025 | 1,85 | 1,92 | 1,82 | 1,90 | 2,84% | - |
| 23.01.2025 | 1,80 | 1,86 | 1,78 | 1,85 | 2,50% | 165,00 |
| 22.01.2025 | 1,85 | 1,86 | 1,77 | 1,80 | -2,57% | - |
| 21.01.2025 | 1,86 | 1,91 | 1,83 | 1,85 | 1,37% | - |
| 20.01.2025 | 1,87 | 1,87 | 1,82 | 1,83 | -1,08% | 500,00 |
| 17.01.2025 | 1,75 | 1,86 | 1,74 | 1,85 | 6,34% | - |
| 16.01.2025 | 1,73 | 1,78 | 1,70 | 1,74 | 0,14% | - |
| 15.01.2025 | 1,67 | 1,74 | 1,61 | 1,73 | 3,59% | - |
| 14.01.2025 | 1,69 | 1,75 | 1,67 | 1,67 | -1,62% | 1.419,00 |
| 13.01.2025 | 1,67 | 1,73 | 1,65 | 1,70 | 2,10% | - |
| 10.01.2025 | 1,70 | 1,71 | 1,65 | 1,67 | -1,91% | - |
| 09.01.2025 | 1,69 | 1,71 | 1,69 | 1,70 | 0,30% | - |
| 08.01.2025 | 1,74 | 1,76 | 1,67 | 1,69 | -2,45% | - |
| 07.01.2025 | 1,72 | 1,80 | 1,70 | 1,74 | 0,73% | - |
| 06.01.2025 | 1,72 | 1,91 | 1,71 | 1,72 | 0,00% | 2.289,00 |
| 03.01.2025 | 1,73 | 1,75 | 1,65 | 1,72 | 1,17% | - |
| 02.01.2025 | 1,76 | 1,78 | 1,70 | 1,70 | -2,99% | - |
| 30.12.2024 | 1,79 | 1,83 | 1,76 | 1,76 | -1,27% | 2.254,00 |
| 27.12.2024 | 1,80 | 1,80 | 1,73 | 1,78 | 3,04% | - |
| 23.12.2024 | 1,68 | 1,75 | 1,67 | 1,73 | 2,68% | 175,00 |
| 20.12.2024 | 1,67 | 1,71 | 1,64 | 1,68 | 0,60% | 8.000,00 |
| 19.12.2024 | 1,67 | 1,72 | 1,66 | 1,67 | 0,30% | - |
| 18.12.2024 | 1,72 | 1,75 | 1,66 | 1,67 | -3,34% | 85,00 |
| 17.12.2024 | 1,70 | 1,77 | 1,68 | 1,72 | 1,47% | 58,00 |
| 16.12.2024 | 1,75 | 1,76 | 1,70 | 1,70 | -2,86% | - |
| 13.12.2024 | 1,80 | 1,84 | 1,71 | 1,75 | -1,96% | 381,00 |
| 12.12.2024 | 1,81 | 1,85 | 1,75 | 1,78 | 0,28% | - |
| 11.12.2024 | 1,84 | 1,84 | 1,75 | 1,78 | -0,84% | 152,00 |
| 10.12.2024 | 1,92 | 1,92 | 1,79 | 1,79 | -5,78% | 10,00 |
| 09.12.2024 | 1,80 | 2,02 | 1,78 | 1,90 | 5,99% | 13.000,00 |
| 06.12.2024 | 1,74 | 1,82 | 1,72 | 1,80 | 2,72% | 50,00 |
| 05.12.2024 | 1,76 | 1,80 | 1,67 | 1,75 | 0,58% | - |
| 04.12.2024 | 1,81 | 1,83 | 1,72 | 1,74 | -3,47% | - |
| 03.12.2024 | 1,85 | 1,87 | 1,79 | 1,80 | -1,37% | 51,00 |
| 02.12.2024 | 1,77 | 1,92 | 1,76 | 1,83 | 4,14% | - |
| 29.11.2024 | 1,82 | 1,83 | 1,75 | 1,75 | -3,71% | 25,00 |
| 28.11.2024 | 1,82 | 1,82 | 1,76 | 1,82 | 3,12% | - |
| 27.11.2024 | 1,71 | 1,81 | 1,71 | 1,77 | 3,07% | 5.000,00 |
| 26.11.2024 | 1,77 | 1,77 | 1,70 | 1,71 | -0,44% | - |
| 25.11.2024 | 1,77 | 1,82 | 1,72 | 1,72 | -2,96% | - |
| 22.11.2024 | 1,77 | 1,78 | 1,67 | 1,77 | 3,20% | - |
| 21.11.2024 | 1,76 | 1,76 | 1,70 | 1,72 | 0,29% | 23,00 |
| 20.11.2024 | 1,83 | 1,84 | 1,67 | 1,71 | -1,15% | 106,00 |
| 19.11.2024 | 1,87 | 1,88 | 1,73 | 1,73 | -7,48% | - |
| 18.11.2024 | 1,92 | 1,92 | 1,76 | 1,87 | -2,09% | 17,00 |
| 15.11.2024 | 1,92 | 2,01 | 1,86 | 1,91 | 1,06% | 2.600,00 |
| 14.11.2024 | 2,00 | 2,01 | 1,88 | 1,89 | -2,32% | 100,00 |
| 13.11.2024 | 2,04 | 2,06 | 1,93 | 1,94 | -4,08% | - |
| 12.11.2024 | 2,13 | 2,13 | 1,99 | 2,02 | -4,94% | 9.866,00 |
| 11.11.2024 | 1,99 | 2,13 | 1,97 | 2,13 | 6,92% | 8,00 |