1,608€
-2,28%
Echtzeit-Aktienkurs Niu Technologies
Bid:
Ask:
Aktienkurse zur Niu Technologies Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 12.11.2026 | 1,66 | 1,66 | 1,60 | 1,64 | -0,61% | - |
| 11.11.2026 | 1,63 | 1,66 | 1,62 | 1,65 | 1,23% | - |
| 10.11.2026 | 1,63 | 1,64 | 1,60 | 1,63 | -0,76% | - |
| 09.11.2026 | 1,62 | 1,67 | 1,58 | 1,64 | 1,08% | - |
| 06.11.2026 | 1,55 | 1,70 | 1,53 | 1,62 | 1,57% | - |
| 05.11.2026 | 1,59 | 1,60 | 1,59 | 1,60 | 1,43% | - |
| 04.11.2026 | 1,58 | 1,58 | 1,55 | 1,57 | -1,10% | - |
| 03.11.2026 | 1,60 | 1,60 | 1,59 | 1,59 | -0,93% | - |
| 02.11.2026 | 1,62 | 1,62 | 1,59 | 1,61 | -1,08% | - |
| 30.10.2026 | 1,68 | 1,69 | 1,62 | 1,62 | -4,84% | - |
| 29.10.2026 | 1,70 | 1,71 | 1,70 | 1,71 | -0,29% | - |
| 28.10.2026 | 1,72 | 1,73 | 1,67 | 1,71 | -0,15% | - |
| 27.10.2026 | 1,68 | 1,71 | 1,66 | 1,71 | 3,32% | - |
| 26.10.2026 | 1,65 | 1,66 | 1,65 | 1,66 | -0,90% | - |
| 23.10.2026 | 1,68 | 1,70 | 1,61 | 1,67 | -0,45% | - |
| 22.10.2026 | 1,71 | 1,71 | 1,66 | 1,68 | -2,04% | - |
| 21.10.2026 | 1,71 | 1,73 | 1,68 | 1,72 | 2,08% | - |
| 20.10.2026 | 1,67 | 1,68 | 1,66 | 1,68 | -2,75% | - |
| 19.10.2026 | 1,70 | 1,73 | 1,70 | 1,73 | -0,58% | - |
| 16.10.2026 | 1,70 | 1,74 | 1,70 | 1,74 | 3,27% | - |
| 15.10.2026 | 1,70 | 1,71 | 1,67 | 1,68 | -1,61% | - |
| 14.10.2026 | 1,73 | 1,73 | 1,69 | 1,71 | 0,59% | - |
| 13.10.2026 | 1,69 | 1,72 | 1,68 | 1,70 | -3,55% | - |
| 12.10.2026 | 1,75 | 1,76 | 1,70 | 1,76 | 3,07% | - |
| 09.10.2026 | 1,68 | 1,74 | 1,66 | 1,71 | 1,94% | - |
| 08.10.2026 | 1,70 | 1,70 | 1,68 | 1,68 | 0,15% | - |
| 07.10.2026 | 1,72 | 1,72 | 1,68 | 1,68 | -3,74% | - |
| 06.10.2026 | 1,73 | 1,74 | 1,73 | 1,74 | 3,57% | - |
| 05.10.2026 | 1,69 | 1,69 | 1,67 | 1,68 | 2,28% | 10.000,00 |
| 02.10.2026 | 1,65 | 1,65 | 1,64 | 1,64 | -1,20% | - |
| 01.10.2026 | 1,65 | 1,71 | 1,63 | 1,66 | -2,35% | - |
| 30.09.2026 | 1,70 | 1,70 | 1,70 | 1,70 | -0,58% | - |
| 29.09.2026 | 1,68 | 1,73 | 1,68 | 1,71 | 0,74% | - |
| 28.09.2026 | 1,80 | 1,80 | 1,70 | 1,70 | -10,53% | - |
| 25.09.2026 | 1,90 | 1,90 | 1,87 | 1,90 | -0,65% | - |
| 24.09.2026 | 1,88 | 1,94 | 1,86 | 1,91 | 1,86% | - |
| 23.09.2026 | 1,84 | 1,88 | 1,81 | 1,88 | 4,02% | - |
| 22.09.2026 | 1,81 | 1,81 | 1,80 | 1,81 | -0,41% | - |
| 21.09.2026 | 1,83 | 1,83 | 1,81 | 1,81 | 0,69% | - |
| 18.09.2026 | 1,82 | 1,93 | 1,79 | 1,80 | -0,69% | 4.175,00 |
| 17.09.2026 | 1,79 | 1,81 | 1,78 | 1,81 | 2,26% | - |
| 16.09.2026 | 1,75 | 1,78 | 1,75 | 1,77 | -1,66% | - |
| 15.09.2026 | 1,81 | 1,81 | 1,80 | 1,80 | 2,71% | - |
| 14.09.2026 | 1,74 | 1,76 | 1,74 | 1,76 | -0,71% | - |
| 11.09.2026 | 1,78 | 1,78 | 1,77 | 1,77 | -0,42% | - |
| 10.09.2026 | 1,76 | 1,79 | 1,76 | 1,78 | 6,45% | - |
| 09.09.2026 | 1,66 | 1,67 | 1,64 | 1,67 | -1,48% | - |
| 08.09.2026 | 1,68 | 1,70 | 1,68 | 1,69 | 1,20% | - |
| 07.09.2026 | 1,68 | 1,68 | 1,67 | 1,67 | -0,45% | - |
| 04.09.2026 | 1,71 | 1,73 | 1,68 | 1,68 | -1,90% | - |
| 03.09.2026 | 1,70 | 1,72 | 1,66 | 1,71 | 0,74% | 230,00 |
| 02.09.2026 | 1,72 | 1,72 | 1,70 | 1,70 | 0,15% | - |
| 01.09.2026 | 1,74 | 1,74 | 1,69 | 1,70 | -1,31% | - |
| 31.08.2026 | 1,72 | 1,72 | 1,70 | 1,72 | 0,44% | - |
| 28.08.2026 | 1,69 | 1,72 | 1,68 | 1,71 | 2,70% | - |
| 27.08.2026 | 1,70 | 1,70 | 1,66 | 1,67 | -0,30% | - |
| 26.08.2026 | 1,68 | 1,68 | 1,67 | 1,67 | 0,15% | - |
| 25.08.2026 | 1,66 | 1,68 | 1,64 | 1,67 | 1,37% | - |
| 24.08.2026 | 1,68 | 1,68 | 1,65 | 1,65 | -6,13% | - |
| 21.08.2026 | 1,73 | 1,76 | 1,73 | 1,76 | -1,68% | - |
| 20.08.2026 | 1,79 | 1,79 | 1,79 | 1,79 | 1,42% | 102,00 |
| 19.08.2026 | 1,76 | 1,76 | 1,76 | 1,76 | -0,42% | - |
| 18.08.2026 | 1,77 | 1,81 | 1,74 | 1,77 | -0,28% | - |
| 17.08.2026 | 1,81 | 1,81 | 1,76 | 1,77 | -1,80% | - |
| 14.08.2026 | 1,81 | 1,81 | 1,81 | 1,81 | -2,56% | - |
| 13.08.2026 | 1,82 | 1,86 | 1,80 | 1,85 | 7,08% | - |
| 12.08.2026 | 1,77 | 1,77 | 1,73 | 1,73 | -5,59% | - |
| 11.08.2026 | 1,83 | 1,84 | 1,76 | 1,83 | 2,95% | 2.000,00 |
| 10.08.2026 | 2,14 | 2,14 | 1,78 | 1,78 | -17,40% | 7.388,00 |
| 07.08.2026 | 2,12 | 2,21 | 2,10 | 2,16 | 1,17% | - |
| 06.08.2026 | 2,13 | 2,16 | 2,10 | 2,13 | 0,24% | - |
| 05.08.2026 | 2,17 | 2,22 | 2,09 | 2,13 | -3,41% | - |
| 04.08.2026 | 2,26 | 2,26 | 2,20 | 2,20 | 0,69% | 5.496,00 |
| 03.08.2026 | 2,19 | 2,19 | 2,19 | 2,19 | -0,91% | 1.353,00 |
| 31.07.2026 | 2,21 | 2,28 | 2,21 | 2,21 | 0,46% | - |
| 30.07.2026 | 2,26 | 2,26 | 2,19 | 2,20 | -5,39% | - |
| 29.07.2026 | 2,35 | 2,35 | 2,32 | 2,32 | -0,85% | - |
| 28.07.2026 | 2,33 | 2,36 | 2,29 | 2,34 | 0,65% | - |
| 27.07.2026 | 2,26 | 2,37 | 2,25 | 2,33 | 4,97% | - |
| 24.07.2026 | 2,25 | 2,25 | 2,22 | 2,22 | -6,34% | - |
| 23.07.2026 | 2,38 | 2,40 | 2,31 | 2,37 | -0,84% | - |
| 22.07.2026 | 2,38 | 2,40 | 2,38 | 2,39 | -0,63% | - |
| 21.07.2026 | 2,31 | 2,40 | 2,26 | 2,40 | 5,96% | 180,00 |
| 20.07.2026 | 2,29 | 2,29 | 2,27 | 2,27 | 5,84% | - |
| 17.07.2026 | 2,14 | 2,15 | 2,14 | 2,14 | 5,68% | - |
| 16.07.2026 | 2,03 | 2,04 | 2,03 | 2,03 | 8,29% | - |
| 15.07.2026 | 1,90 | 1,90 | 1,87 | 1,87 | -0,13% | - |
| 14.07.2026 | 1,89 | 1,89 | 1,85 | 1,87 | 0,27% | - |
| 13.07.2026 | 1,88 | 1,89 | 1,87 | 1,87 | 0,95% | - |
| 10.07.2026 | 1,83 | 1,85 | 1,81 | 1,85 | 1,93% | - |
| 09.07.2026 | 1,82 | 1,82 | 1,82 | 1,82 | 1,26% | - |
| 08.07.2026 | 1,84 | 1,88 | 1,78 | 1,79 | -1,24% | - |
| 07.07.2026 | 1,81 | 1,83 | 1,78 | 1,82 | 0,83% | - |
| 06.07.2026 | 1,78 | 1,80 | 1,78 | 1,80 | 1,41% | - |
| 03.07.2026 | 1,79 | 1,79 | 1,78 | 1,78 | -2,34% | - |
| 02.07.2026 | 1,82 | 1,82 | 1,82 | 1,82 | 6,13% | - |
| 01.07.2026 | 1,76 | 1,76 | 1,65 | 1,71 | -2,42% | - |
| 30.06.2026 | 1,74 | 1,80 | 1,72 | 1,76 | 2,78% | - |
| 29.06.2026 | 1,72 | 1,72 | 1,71 | 1,71 | -1,87% | - |
| 26.06.2026 | 1,75 | 1,75 | 1,73 | 1,74 | -4,79% | - |