3,200$
-3,61%
Echtzeit-Aktienkurs Nio Inc. (ADRs)
Bid:
Ask:
Aktienkurse zur Nio Inc. (ADRs) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 30.10.2026 | 3,26 | 3,27 | 3,16 | 3,21 | -3,31% | 34.911.631,00 |
| 29.10.2026 | 3,28 | 3,36 | 3,27 | 3,32 | 0,00% | 25.069.513,00 |
| 28.10.2026 | 3,32 | 3,32 | 3,23 | 3,32 | 0,91% | 20.983.856,00 |
| 27.10.2026 | 3,24 | 3,29 | 3,22 | 3,29 | 0,92% | 18.821.887,00 |
| 26.10.2026 | 3,29 | 3,32 | 3,24 | 3,26 | -0,91% | 19.046.043,00 |
| 23.10.2026 | 3,36 | 3,41 | 3,29 | 3,29 | -0,60% | 22.315.117,00 |
| 22.10.2026 | 3,25 | 3,37 | 3,24 | 3,31 | -1,49% | 28.725.414,00 |
| 21.10.2026 | 3,37 | 3,39 | 3,31 | 3,36 | -2,04% | 34.604.801,00 |
| 20.10.2026 | 3,40 | 3,49 | 3,38 | 3,43 | 1,18% | 25.218.954,00 |
| 19.10.2026 | 3,42 | 3,45 | 3,36 | 3,39 | -1,17% | 22.773.294,00 |
| 16.10.2026 | 3,54 | 3,55 | 3,37 | 3,43 | -1,01% | 26.696.356,00 |
| 15.10.2026 | 3,47 | 3,47 | 3,47 | 3,47 | 1,61% | 200,00 |
| 14.10.2026 | 3,53 | 3,55 | 3,38 | 3,41 | -4,21% | 36.638.351,00 |
| 13.10.2026 | 3,44 | 3,58 | 3,39 | 3,56 | 2,59% | 34.727.532,00 |
| 12.10.2026 | 3,49 | 3,50 | 3,43 | 3,47 | -3,07% | 27.005.693,00 |
| 09.10.2026 | 3,49 | 3,63 | 3,48 | 3,58 | 4,99% | 44.006.163,00 |
| 08.10.2026 | 3,49 | 3,49 | 3,36 | 3,41 | -3,67% | 39.765.367,00 |
| 07.10.2026 | 3,45 | 3,55 | 3,43 | 3,54 | 1,72% | 25.766.358,00 |
| 06.10.2026 | 3,42 | 3,52 | 3,40 | 3,48 | 1,75% | 30.394.894,00 |
| 05.10.2026 | 3,42 | 3,47 | 3,40 | 3,42 | 1,48% | 26.310.805,00 |
| 02.10.2026 | 3,44 | 3,45 | 3,37 | 3,37 | -0,88% | 29.457.494,00 |
| 01.10.2026 | 3,47 | 3,47 | 3,38 | 3,40 | -0,87% | 22.898.942,00 |
| 30.09.2026 | 3,40 | 3,47 | 3,39 | 3,43 | 0,88% | 27.248.529,00 |
| 29.09.2026 | 3,45 | 3,46 | 3,38 | 3,40 | -5,29% | 59.699.110,00 |
| 28.09.2026 | 3,64 | 3,67 | 3,57 | 3,59 | 0,28% | 24.066.018,00 |
| 25.09.2026 | 3,60 | 3,61 | 3,56 | 3,58 | -1,38% | 25.487.003,00 |
| 24.09.2026 | 3,63 | 3,65 | 3,57 | 3,63 | -1,09% | 29.329.453,00 |
| 23.09.2026 | 3,68 | 3,72 | 3,66 | 3,67 | -1,34% | 24.704.906,00 |
| 22.09.2026 | 3,69 | 3,79 | 3,68 | 3,72 | 1,36% | 39.067.363,00 |
| 21.09.2026 | 3,64 | 3,68 | 3,61 | 3,67 | 0,27% | 23.335.734,00 |
| 18.09.2026 | 3,72 | 3,72 | 3,62 | 3,66 | 1,10% | 28.136.573,00 |
| 17.09.2026 | 3,63 | 3,65 | 3,58 | 3,62 | 1,12% | 20.588.962,00 |
| 16.09.2026 | 3,62 | 3,65 | 3,56 | 3,58 | -0,56% | 24.202.596,00 |
| 15.09.2026 | 3,70 | 3,70 | 3,55 | 3,60 | -1,91% | 40.132.980,00 |
| 14.09.2026 | 3,73 | 3,79 | 3,66 | 3,67 | -0,54% | 32.091.286,00 |
| 11.09.2026 | 3,70 | 3,74 | 3,66 | 3,69 | 3,07% | 36.645.796,00 |
| 10.09.2026 | 3,62 | 3,64 | 3,57 | 3,58 | -3,24% | 43.474.927,00 |
| 09.09.2026 | 3,78 | 3,78 | 3,68 | 3,70 | -2,37% | 50.418.478,00 |
| 08.09.2026 | 3,74 | 3,85 | 3,72 | 3,79 | -0,26% | 37.249.380,00 |