2,120€
-3,20%
Echtzeit-Aktienkurs Niu Technologies (ADRs)
Bid:
Ask:
Aktienkurse zur Niu Technologies (ADRs) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 21.05.2026 | 2,18 | 2,19 | 2,18 | 2,19 | -2,23% | - |
| 20.05.2026 | 2,12 | 2,24 | 2,05 | 2,24 | 5,66% | 4.708,00 |
| 19.05.2026 | 2,14 | 2,14 | 2,03 | 2,12 | -12,76% | 2.225,00 |
| 18.05.2026 | 2,45 | 2,45 | 2,43 | 2,43 | -1,62% | - |
| 15.05.2026 | 2,43 | 2,48 | 2,43 | 2,47 | -2,18% | - |
| 13.05.2026 | 2,52 | 2,54 | 2,52 | 2,53 | 0,20% | - |
| 12.05.2026 | 2,62 | 2,62 | 2,51 | 2,52 | -7,18% | - |
| 11.05.2026 | 2,70 | 2,73 | 2,70 | 2,72 | 0,18% | - |
| 08.05.2026 | 2,69 | 2,71 | 2,65 | 2,71 | 0,74% | - |
| 07.05.2026 | 2,72 | 2,72 | 2,69 | 2,69 | 2,09% | - |
| 06.05.2026 | 2,64 | 2,65 | 2,63 | 2,64 | -2,59% | - |
| 05.05.2026 | 2,67 | 2,71 | 2,67 | 2,71 | 3,05% | - |
| 04.05.2026 | 2,63 | 2,64 | 2,60 | 2,63 | 1,94% | - |
| 30.04.2026 | 2,60 | 2,63 | 2,57 | 2,58 | -0,58% | - |
| 29.04.2026 | 2,63 | 2,63 | 2,59 | 2,59 | -1,52% | - |
| 28.04.2026 | 2,65 | 2,69 | 2,59 | 2,63 | -1,87% | - |
| 27.04.2026 | 2,69 | 2,69 | 2,68 | 2,68 | 0,00% | - |
| 24.04.2026 | 2,68 | 2,70 | 2,63 | 2,68 | 1,90% | 538,00 |
| 23.04.2026 | 2,72 | 2,74 | 2,62 | 2,63 | -0,19% | - |
| 22.04.2026 | 2,59 | 2,64 | 2,59 | 2,64 | 2,33% | - |
| 21.04.2026 | 2,59 | 2,59 | 2,55 | 2,58 | 0,78% | - |
| 20.04.2026 | 2,58 | 2,58 | 2,56 | 2,56 | -3,77% | - |
| 17.04.2026 | 2,66 | 2,66 | 2,65 | 2,66 | 2,91% | - |
| 16.04.2026 | 2,60 | 2,60 | 2,57 | 2,58 | 0,78% | - |
| 15.04.2026 | 2,48 | 2,57 | 2,43 | 2,56 | 3,43% | - |
| 14.04.2026 | 2,51 | 2,51 | 2,48 | 2,48 | 0,41% | - |
| 13.04.2026 | 2,45 | 2,50 | 2,41 | 2,47 | 2,28% | 1.110,00 |
| 10.04.2026 | 2,41 | 2,48 | 2,41 | 2,41 | -3,79% | - |
| 09.04.2026 | 2,51 | 2,51 | 2,50 | 2,51 | 1,42% | - |
| 08.04.2026 | 2,45 | 2,50 | 2,44 | 2,47 | 2,28% | - |
| 07.04.2026 | 2,48 | 2,57 | 2,41 | 2,42 | -2,42% | 3.693,00 |
| 02.04.2026 | 2,50 | 2,51 | 2,47 | 2,48 | -2,94% | - |
| 01.04.2026 | 2,48 | 2,56 | 2,47 | 2,55 | 6,03% | - |
| 31.03.2026 | 2,45 | 2,45 | 2,39 | 2,41 | 0,00% | - |
| 30.03.2026 | 2,41 | 2,47 | 2,36 | 2,41 | -6,78% | - |
| 27.03.2026 | 2,55 | 2,59 | 2,55 | 2,58 | -0,77% | - |
| 26.03.2026 | 2,65 | 2,65 | 2,60 | 2,60 | -0,57% | - |
| 25.03.2026 | 2,60 | 2,79 | 2,60 | 2,62 | 2,75% | - |
| 24.03.2026 | 2,55 | 2,55 | 2,55 | 2,55 | 0,99% | 23,00 |
| 23.03.2026 | 2,52 | 2,55 | 2,47 | 2,52 | 1,41% | - |
| 20.03.2026 | 2,56 | 2,57 | 2,47 | 2,49 | -2,74% | - |
| 19.03.2026 | 2,52 | 2,59 | 2,47 | 2,56 | -0,20% | 1.175,00 |
| 18.03.2026 | 2,56 | 2,66 | 2,39 | 2,56 | -1,16% | 1.468,00 |
| 17.03.2026 | 2,83 | 2,87 | 2,59 | 2,59 | -7,00% | 114,00 |
| 16.03.2026 | 3,27 | 3,49 | 2,72 | 2,79 | -14,70% | 4.384,00 |
| 13.03.2026 | 3,36 | 3,48 | 3,19 | 3,27 | -8,67% | - |
| 12.03.2026 | 3,63 | 3,63 | 3,54 | 3,58 | -0,28% | - |
| 11.03.2026 | 3,47 | 3,67 | 3,44 | 3,59 | 3,31% | 28,00 |
| 10.03.2026 | 3,31 | 3,59 | 3,27 | 3,47 | 4,36% | - |
| 09.03.2026 | 3,25 | 3,34 | 3,17 | 3,33 | 3,91% | - |
| 06.03.2026 | 3,20 | 3,31 | 3,19 | 3,20 | -1,08% | - |
| 05.03.2026 | 3,31 | 3,32 | 3,21 | 3,24 | 5,20% | - |
| 04.03.2026 | 3,06 | 3,09 | 3,06 | 3,08 | -1,28% | - |
| 03.03.2026 | 3,20 | 3,20 | 3,09 | 3,12 | 3,66% | - |
| 02.03.2026 | 2,97 | 3,02 | 2,97 | 3,01 | -3,06% | - |
| 27.02.2026 | 3,06 | 3,10 | 3,05 | 3,10 | 2,99% | - |
| 26.02.2026 | 2,99 | 3,02 | 2,99 | 3,01 | -3,99% | - |
| 25.02.2026 | 3,17 | 3,19 | 3,12 | 3,14 | -5,14% | - |
| 24.02.2026 | 3,03 | 3,41 | 2,95 | 3,31 | 13,38% | 5,00 |
| 23.02.2026 | 2,97 | 2,99 | 2,92 | 2,92 | -0,51% | - |
| 20.02.2026 | 2,86 | 2,95 | 2,86 | 2,93 | 1,38% | - |
| 19.02.2026 | 2,83 | 2,95 | 2,83 | 2,89 | 1,23% | 450,00 |
| 18.02.2026 | 2,91 | 2,94 | 2,85 | 2,86 | -1,21% | 7,00 |
| 17.02.2026 | 2,89 | 2,90 | 2,89 | 2,89 | -0,17% | - |
| 16.02.2026 | 2,89 | 2,91 | 2,89 | 2,90 | 0,52% | 110,00 |
| 13.02.2026 | 2,90 | 2,90 | 2,86 | 2,88 | -1,54% | - |
| 12.02.2026 | 2,98 | 2,98 | 2,89 | 2,93 | 0,17% | - |
| 11.02.2026 | 2,97 | 2,97 | 2,92 | 2,92 | -3,15% | - |
| 10.02.2026 | 3,03 | 3,09 | 2,95 | 3,02 | -0,82% | - |
| 09.02.2026 | 2,89 | 3,05 | 2,76 | 3,04 | 13,64% | 2.185,00 |
| 06.02.2026 | 2,66 | 2,71 | 2,65 | 2,68 | -2,37% | - |
| 05.02.2026 | 2,66 | 2,75 | 2,60 | 2,74 | 3,59% | - |
| 04.02.2026 | 2,66 | 2,74 | 2,64 | 2,65 | 1,15% | 3.000,00 |
| 03.02.2026 | 2,61 | 2,63 | 2,57 | 2,62 | -4,04% | - |
| 02.02.2026 | 2,77 | 2,77 | 2,69 | 2,73 | 0,37% | 1.000,00 |
| 30.01.2026 | 2,77 | 2,78 | 2,72 | 2,72 | 1,88% | - |
| 29.01.2026 | 2,67 | 2,71 | 2,67 | 2,67 | -2,02% | - |
| 28.01.2026 | 2,66 | 2,86 | 2,66 | 2,72 | 3,42% | 350,00 |
| 27.01.2026 | 2,66 | 2,68 | 2,61 | 2,63 | 0,96% | - |
| 26.01.2026 | 2,56 | 2,61 | 2,51 | 2,61 | -2,43% | - |
| 23.01.2026 | 2,66 | 2,72 | 2,65 | 2,67 | 2,89% | - |
| 22.01.2026 | 2,62 | 2,62 | 2,60 | 2,60 | 0,58% | - |
| 21.01.2026 | 2,59 | 2,59 | 2,58 | 2,58 | -3,19% | - |
| 20.01.2026 | 2,74 | 2,74 | 2,62 | 2,67 | -0,74% | - |
| 19.01.2026 | 2,68 | 2,70 | 2,68 | 2,69 | -1,65% | 17,00 |
| 16.01.2026 | 2,75 | 2,81 | 2,73 | 2,73 | -1,80% | - |
| 15.01.2026 | 2,80 | 2,80 | 2,78 | 2,78 | -1,07% | - |
| 14.01.2026 | 2,73 | 2,83 | 2,72 | 2,81 | 0,72% | 10.419,00 |
| 13.01.2026 | 2,77 | 2,82 | 2,75 | 2,79 | -2,28% | 25,00 |
| 12.01.2026 | 2,88 | 2,88 | 2,84 | 2,86 | -4,67% | - |
| 09.01.2026 | 2,95 | 3,00 | 2,75 | 3,00 | 7,73% | - |
| 08.01.2026 | 2,80 | 2,80 | 2,78 | 2,78 | -0,54% | - |
| 07.01.2026 | 2,78 | 2,80 | 2,77 | 2,80 | 0,72% | - |
| 06.01.2026 | 2,84 | 2,84 | 2,78 | 2,78 | 2,21% | - |
| 05.01.2026 | 2,68 | 2,81 | 2,67 | 2,72 | 1,12% | 3.200,00 |
| 02.01.2026 | 2,61 | 2,70 | 2,58 | 2,69 | -0,74% | 3.430,00 |
| 30.12.2025 | 2,74 | 2,74 | 2,71 | 2,71 | -2,35% | - |
| 29.12.2025 | 3,00 | 3,00 | 2,72 | 2,77 | -1,07% | - |
| 23.12.2025 | 2,67 | 2,84 | 2,66 | 2,80 | 3,70% | 850,00 |
| 22.12.2025 | 2,64 | 2,75 | 2,59 | 2,70 | 2,47% | - |