2,865€
-2,55%
Echtzeit-Aktienkurs Nio Inc. (ADRs)
Bid:
Ask:
Aktienkurse zur Nio Inc. (ADRs) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 30.10.2026 | 2,92 | 2,93 | 2,83 | 2,87 | -2,55% | 27.486,00 |
| 29.10.2026 | 2,94 | 3,01 | 2,92 | 2,94 | -0,44% | 41.239,00 |
| 28.10.2026 | 2,96 | 2,98 | 2,91 | 2,95 | 0,27% | 5.450,00 |
| 27.10.2026 | 2,89 | 2,96 | 2,89 | 2,95 | 1,03% | 6.673,00 |
| 26.10.2026 | 2,95 | 2,97 | 2,90 | 2,92 | -1,02% | 18.959,00 |
| 23.10.2026 | 3,02 | 3,04 | 2,94 | 2,95 | 0,00% | 8.224,00 |
| 22.10.2026 | 2,90 | 3,01 | 2,89 | 2,95 | -1,34% | 205.121,00 |
| 21.10.2026 | 3,05 | 3,05 | 2,95 | 2,99 | -2,45% | 30.108,00 |
| 20.10.2026 | 3,02 | 3,10 | 3,00 | 3,06 | 0,99% | 53.148,00 |
| 19.10.2026 | 3,07 | 3,09 | 3,00 | 3,03 | -0,33% | 31.113,00 |
| 16.10.2026 | 3,16 | 3,16 | 3,01 | 3,04 | -2,41% | 6.614,00 |
| 15.10.2026 | 3,13 | 3,14 | 3,11 | 3,12 | 2,13% | - |
| 14.10.2026 | 3,19 | 3,19 | 3,03 | 3,05 | -3,94% | 37.600,00 |
| 13.10.2026 | 3,08 | 3,19 | 3,03 | 3,18 | 2,16% | 17.178,00 |
| 12.10.2026 | 3,13 | 3,14 | 3,08 | 3,11 | -2,97% | 23.328,00 |
| 09.10.2026 | 3,10 | 3,24 | 3,07 | 3,20 | 5,54% | 12.096,00 |
| 08.10.2026 | 3,11 | 3,12 | 3,00 | 3,04 | -3,80% | 13.601,00 |
| 07.10.2026 | 3,10 | 3,17 | 3,07 | 3,16 | 1,94% | 28.208,00 |
| 06.10.2026 | 3,06 | 3,12 | 3,02 | 3,10 | 1,64% | 10.035,00 |
| 05.10.2026 | 3,05 | 3,10 | 3,01 | 3,05 | 1,16% | 33.117,00 |
| 02.10.2026 | 3,06 | 3,08 | 3,00 | 3,01 | -0,66% | 11.972,00 |
| 01.10.2026 | 3,05 | 3,07 | 3,00 | 3,03 | -0,33% | 7.985,00 |
| 30.09.2026 | 3,02 | 3,06 | 2,97 | 3,04 | 0,83% | 27.294,00 |
| 29.09.2026 | 3,05 | 3,11 | 2,99 | 3,02 | -4,44% | 95.932,00 |
| 28.09.2026 | 3,19 | 3,23 | 3,14 | 3,16 | 0,32% | 14.517,00 |
| 25.09.2026 | 3,16 | 3,18 | 3,13 | 3,15 | -1,26% | 3.896,00 |
| 24.09.2026 | 3,18 | 3,21 | 3,15 | 3,19 | -1,24% | 4.909,00 |
| 23.09.2026 | 3,25 | 3,28 | 3,22 | 3,23 | -0,62% | 10.145,00 |
| 22.09.2026 | 3,18 | 3,31 | 3,16 | 3,25 | 1,47% | 5.427,00 |
| 21.09.2026 | 3,16 | 3,21 | 3,14 | 3,20 | 0,25% | 12.819,00 |
| 18.09.2026 | 3,24 | 3,25 | 3,17 | 3,19 | 0,95% | 17.302,00 |
| 17.09.2026 | 3,12 | 3,17 | 3,11 | 3,16 | 1,28% | 7.147,00 |
| 16.09.2026 | 3,15 | 3,16 | 3,11 | 3,12 | -0,16% | 13.047,00 |
| 15.09.2026 | 3,21 | 3,21 | 3,08 | 3,13 | -1,82% | 33.744,00 |
| 14.09.2026 | 3,24 | 3,29 | 3,17 | 3,18 | 0,16% | 13.319,00 |
| 11.09.2026 | 3,17 | 3,22 | 3,14 | 3,18 | 3,08% | 12.173,00 |
| 10.09.2026 | 3,13 | 3,18 | 3,08 | 3,08 | -3,14% | 24.965,00 |
| 09.09.2026 | 3,26 | 3,31 | 3,17 | 3,18 | -2,75% | 31.142,00 |
| 08.09.2026 | 3,22 | 3,31 | 3,20 | 3,27 | -0,91% | 32.421,00 |
| 07.09.2026 | 3,22 | 3,32 | 3,21 | 3,30 | 0,76% | 6.020,00 |
| 04.09.2026 | 3,28 | 3,30 | 3,20 | 3,28 | -1,21% | 45.098,00 |
| 03.09.2026 | 3,31 | 3,35 | 3,20 | 3,32 | -0,60% | 26.494,00 |
| 02.09.2026 | 3,31 | 3,42 | 3,30 | 3,34 | -3,80% | 69.562,00 |
| 01.09.2026 | 3,32 | 3,65 | 3,29 | 3,47 | -5,96% | 67.885,00 |
| 31.08.2026 | 3,65 | 3,80 | 3,64 | 3,69 | -1,81% | 29.151,00 |
| 28.08.2026 | 3,74 | 3,78 | 3,72 | 3,76 | 0,00% | 10.206,00 |
| 27.08.2026 | 3,72 | 3,79 | 3,69 | 3,76 | -0,32% | 19.281,00 |
| 26.08.2026 | 3,84 | 3,85 | 3,76 | 3,77 | -1,18% | 60.292,00 |
| 25.08.2026 | 3,72 | 3,84 | 3,71 | 3,82 | 1,87% | 23.369,00 |
| 24.08.2026 | 3,86 | 3,92 | 3,73 | 3,75 | -5,19% | 32.646,00 |
| 21.08.2026 | 3,91 | 3,97 | 3,89 | 3,95 | 1,54% | 8.981,00 |
| 20.08.2026 | 3,91 | 3,91 | 3,87 | 3,89 | -0,33% | 7.292,00 |
| 19.08.2026 | 3,84 | 3,94 | 3,81 | 3,90 | -23,09% | 16.102,00 |
| 05.05.2026 | 5,12 | 5,29 | 5,05 | 5,08 | -2,03% | 8.772,00 |
| 04.05.2026 | 5,24 | 5,27 | 5,07 | 5,18 | -5,13% | 15.774,00 |
| 30.04.2026 | 5,45 | 5,47 | 5,24 | 5,46 | -0,27% | 11.387,00 |
| 29.04.2026 | 5,67 | 5,72 | 5,47 | 5,48 | 0,74% | 13.414,00 |
| 28.04.2026 | 5,38 | 5,56 | 5,18 | 5,44 | 1,87% | 66.655,00 |
| 27.04.2026 | 5,49 | 5,49 | 5,27 | 5,34 | 0,66% | 29.445,00 |
| 24.04.2026 | 5,36 | 5,37 | 5,22 | 5,30 | -1,58% | 9.432,00 |
| 23.04.2026 | 5,57 | 5,59 | 5,32 | 5,39 | -3,32% | 20.356,00 |
| 22.04.2026 | 5,60 | 5,64 | 5,52 | 5,57 | 0,72% | 11.751,00 |
| 21.04.2026 | 5,67 | 5,71 | 5,47 | 5,53 | -2,56% | 21.341,00 |
| 20.04.2026 | 5,78 | 5,80 | 5,63 | 5,68 | -2,32% | 15.364,00 |
| 17.04.2026 | 5,89 | 5,92 | 5,76 | 5,81 | -0,94% | 15.936,00 |
| 16.04.2026 | 5,64 | 5,87 | 5,52 | 5,87 | 7,52% | 11.976,00 |
| 15.04.2026 | 5,55 | 5,56 | 5,44 | 5,46 | -1,89% | 22.763,00 |
| 14.04.2026 | 5,56 | 5,64 | 5,49 | 5,56 | 0,63% | 16.719,00 |
| 13.04.2026 | 5,65 | 5,70 | 5,50 | 5,53 | -0,36% | 15.616,00 |
| 10.04.2026 | 5,32 | 5,64 | 5,21 | 5,55 | 6,53% | 22.725,00 |
| 09.04.2026 | 5,66 | 5,73 | 5,14 | 5,21 | -4,93% | 39.393,00 |
| 08.04.2026 | 5,45 | 5,60 | 5,41 | 5,48 | 3,40% | 25.661,00 |
| 07.04.2026 | 5,42 | 5,44 | 5,19 | 5,30 | -3,02% | 34.064,00 |
| 02.04.2026 | 5,30 | 5,46 | 5,15 | 5,46 | 2,15% | 15.093,00 |
| 01.04.2026 | 5,28 | 5,48 | 5,23 | 5,35 | 1,81% | 42.513,00 |
| 31.03.2026 | 4,84 | 5,31 | 4,81 | 5,25 | 8,70% | 21.123,00 |
| 30.03.2026 | 4,78 | 4,89 | 4,72 | 4,83 | 4,32% | 17.711,00 |
| 27.03.2026 | 4,95 | 4,96 | 4,60 | 4,63 | -4,93% | 12.673,00 |
| 26.03.2026 | 5,04 | 5,04 | 4,81 | 4,87 | -2,46% | 16.310,00 |
| 25.03.2026 | 5,14 | 5,15 | 4,99 | 4,99 | 0,36% | 12.306,00 |
| 24.03.2026 | 5,05 | 5,10 | 4,92 | 4,98 | -0,30% | 25.793,00 |
| 23.03.2026 | 4,78 | 5,02 | 4,69 | 4,99 | 5,54% | 22.470,00 |
| 20.03.2026 | 5,09 | 5,12 | 4,68 | 4,73 | -6,93% | 70.079,00 |
| 19.03.2026 | 5,19 | 5,25 | 4,94 | 5,08 | 0,79% | 43.253,00 |
| 18.03.2026 | 5,25 | 5,25 | 5,03 | 5,04 | -2,70% | 5.389,00 |
| 17.03.2026 | 5,21 | 5,25 | 5,14 | 5,18 | -1,15% | 22.023,00 |
| 16.03.2026 | 5,27 | 5,41 | 5,14 | 5,24 | 2,14% | 22.342,00 |
| 13.03.2026 | 4,98 | 5,18 | 4,92 | 5,13 | 6,48% | 26.822,00 |
| 12.03.2026 | 4,89 | 5,05 | 4,79 | 4,82 | 2,12% | 30.878,00 |
| 11.03.2026 | 4,81 | 5,07 | 4,71 | 4,72 | -2,68% | 60.055,00 |
| 10.03.2026 | 4,18 | 4,92 | 4,16 | 4,85 | 12,53% | 62.108,00 |
| 09.03.2026 | 4,21 | 4,32 | 4,10 | 4,31 | 4,56% | 11.944,00 |
| 06.03.2026 | 4,16 | 4,17 | 4,01 | 4,12 | 1,03% | 10.276,00 |
| 05.03.2026 | 4,10 | 4,18 | 3,99 | 4,08 | -2,32% | 42.938,00 |
| 04.03.2026 | 3,91 | 4,24 | 3,91 | 4,18 | 5,48% | 52.433,00 |
| 03.03.2026 | 3,94 | 4,02 | 3,82 | 3,96 | -2,03% | 14.367,00 |
| 02.03.2026 | 4,14 | 4,22 | 3,97 | 4,04 | -2,01% | 81.357,00 |
| 27.02.2026 | 4,30 | 4,31 | 4,11 | 4,12 | -4,18% | 64.764,00 |
| 26.02.2026 | 4,38 | 4,46 | 4,25 | 4,30 | -2,16% | 17.205,00 |
| 25.02.2026 | 4,39 | 4,47 | 4,34 | 4,40 | -1,90% | 10.990,00 |