2,125€
-1,16%
Echtzeit-Aktienkurs Niu Technologies (ADRs)
Bid:
Ask:
Aktienkurse zur Niu Technologies (ADRs) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 05.05.2026 | 2,71 | 2,74 | 2,63 | 2,65 | -0,38% | 5.079,00 |
| 04.05.2026 | 2,63 | 2,78 | 2,61 | 2,66 | 2,12% | - |
| 30.04.2026 | 2,58 | 2,64 | 2,57 | 2,60 | -0,95% | 1.000,00 |
| 29.04.2026 | 2,59 | 2,64 | 2,58 | 2,63 | 1,35% | 14.605,00 |
| 28.04.2026 | 2,63 | 2,68 | 2,57 | 2,59 | -2,08% | - |
| 27.04.2026 | 2,65 | 2,70 | 2,62 | 2,65 | -1,67% | - |
| 24.04.2026 | 2,65 | 2,71 | 2,62 | 2,69 | 1,13% | 1.682,00 |
| 23.04.2026 | 2,65 | 2,74 | 2,62 | 2,66 | -1,48% | - |
| 22.04.2026 | 2,65 | 2,77 | 2,63 | 2,70 | 3,65% | 3.401,00 |
| 21.04.2026 | 2,54 | 2,67 | 2,54 | 2,61 | 0,39% | 3.368,00 |
| 20.04.2026 | 2,56 | 2,66 | 2,56 | 2,60 | 0,78% | 25.977,00 |
| 17.04.2026 | 2,65 | 2,67 | 2,55 | 2,58 | -3,01% | 5.373,00 |
| 16.04.2026 | 2,57 | 2,69 | 2,56 | 2,66 | 2,71% | - |
| 15.04.2026 | 2,47 | 2,59 | 2,44 | 2,59 | 4,44% | 24.200,00 |
| 14.04.2026 | 2,49 | 2,52 | 2,47 | 2,48 | -0,20% | 154,00 |
| 13.04.2026 | 2,45 | 2,54 | 2,41 | 2,48 | 0,20% | 1.250,00 |
| 10.04.2026 | 2,41 | 2,51 | 2,41 | 2,48 | 2,70% | 3.140,00 |
| 09.04.2026 | 2,51 | 2,54 | 2,41 | 2,41 | -3,21% | 968,00 |
| 08.04.2026 | 2,47 | 2,55 | 2,44 | 2,49 | 1,84% | 8.400,00 |
| 07.04.2026 | 2,48 | 2,54 | 2,40 | 2,45 | -0,20% | 4.818,00 |
| 02.04.2026 | 2,49 | 2,51 | 2,41 | 2,45 | -1,80% | 2.750,00 |
| 01.04.2026 | 2,50 | 2,56 | 2,47 | 2,50 | 0,81% | - |
| 31.03.2026 | 2,39 | 2,51 | 2,39 | 2,48 | 3,77% | - |
| 30.03.2026 | 2,40 | 2,47 | 2,36 | 2,39 | 0,42% | 5.375,00 |
| 27.03.2026 | 2,54 | 2,58 | 2,37 | 2,38 | -6,86% | 12.545,00 |
| 26.03.2026 | 2,60 | 2,63 | 2,51 | 2,55 | -3,41% | 42,00 |
| 25.03.2026 | 2,60 | 2,78 | 2,60 | 2,64 | 1,54% | - |
| 24.03.2026 | 2,56 | 2,63 | 2,54 | 2,60 | 1,76% | 1.400,00 |
| 23.03.2026 | 2,49 | 2,58 | 2,46 | 2,56 | 2,61% | 4.664,00 |
| 20.03.2026 | 2,55 | 2,57 | 2,46 | 2,49 | -3,11% | 3.776,00 |
| 19.03.2026 | 2,51 | 2,60 | 2,46 | 2,57 | 2,39% | 40.461,00 |
| 18.03.2026 | 2,63 | 2,67 | 2,40 | 2,51 | -2,14% | 41.735,00 |
| 17.03.2026 | 2,81 | 2,88 | 2,51 | 2,57 | -6,90% | 10.387,00 |
| 16.03.2026 | 3,29 | 3,48 | 2,71 | 2,76 | -14,84% | 67.575,00 |
| 13.03.2026 | 3,44 | 3,45 | 3,19 | 3,24 | -3,43% | 6.750,00 |
| 12.03.2026 | 3,60 | 3,66 | 3,35 | 3,35 | -7,33% | 16.000,00 |
| 11.03.2026 | 3,49 | 3,68 | 3,45 | 3,62 | 4,18% | 45.000,00 |
| 10.03.2026 | 3,27 | 3,59 | 3,26 | 3,47 | 4,83% | 1.791,00 |
| 09.03.2026 | 3,20 | 3,36 | 3,16 | 3,31 | 1,69% | 170,00 |
| 06.03.2026 | 3,25 | 3,32 | 3,18 | 3,26 | 0,46% | 14,00 |
| 05.03.2026 | 3,33 | 3,38 | 3,14 | 3,24 | -2,11% | 10.564,00 |
| 04.03.2026 | 3,06 | 3,35 | 3,05 | 3,31 | 7,64% | 1.700,00 |
| 03.03.2026 | 3,17 | 3,22 | 3,05 | 3,08 | -4,06% | 719,00 |
| 02.03.2026 | 3,01 | 3,22 | 3,01 | 3,21 | 4,40% | 2.502,00 |
| 27.02.2026 | 3,12 | 3,21 | 3,06 | 3,07 | -1,60% | 10.150,00 |
| 26.02.2026 | 3,05 | 3,13 | 2,98 | 3,12 | 1,79% | 25.147,00 |
| 25.02.2026 | 3,16 | 3,26 | 3,06 | 3,07 | -3,31% | 10.879,00 |
| 24.02.2026 | 3,01 | 3,45 | 2,96 | 3,17 | 5,32% | 2.250,00 |
| 23.02.2026 | 2,91 | 3,06 | 2,91 | 3,01 | 2,03% | 1.152,00 |
| 20.02.2026 | 2,95 | 3,02 | 2,90 | 2,95 | 0,85% | - |
| 19.02.2026 | 2,86 | 2,96 | 2,83 | 2,93 | 2,27% | - |
| 18.02.2026 | 2,89 | 2,95 | 2,85 | 2,86 | -0,35% | - |
| 17.02.2026 | 2,88 | 2,92 | 2,80 | 2,87 | -0,52% | - |
| 16.02.2026 | 2,90 | 2,92 | 2,88 | 2,89 | 0,00% | 135,00 |
| 13.02.2026 | 2,85 | 2,95 | 2,84 | 2,89 | 0,70% | 5.485,00 |
| 12.02.2026 | 2,98 | 3,03 | 2,85 | 2,87 | -3,37% | - |
| 11.02.2026 | 2,91 | 3,02 | 2,89 | 2,97 | 1,89% | 11.188,00 |
| 10.02.2026 | 3,05 | 3,10 | 2,90 | 2,91 | -4,12% | - |
| 09.02.2026 | 2,88 | 3,07 | 2,76 | 3,04 | 5,02% | 12.019,00 |
| 06.02.2026 | 2,65 | 2,90 | 2,62 | 2,89 | 9,26% | 1.872,00 |
| 05.02.2026 | 2,67 | 2,76 | 2,61 | 2,65 | -0,94% | - |
| 04.02.2026 | 2,67 | 2,74 | 2,64 | 2,67 | 0,00% | - |
| 03.02.2026 | 2,61 | 2,72 | 2,57 | 2,67 | 2,69% | 12.336,00 |
| 02.02.2026 | 2,75 | 2,79 | 2,60 | 2,60 | -6,47% | 4.964,00 |
| 30.01.2026 | 2,76 | 2,83 | 2,65 | 2,78 | 0,18% | 54.069,00 |
| 29.01.2026 | 2,71 | 2,87 | 2,69 | 2,78 | 2,59% | 825,00 |
| 28.01.2026 | 2,72 | 2,87 | 2,65 | 2,71 | 1,12% | 10.030,00 |
| 27.01.2026 | 2,65 | 2,71 | 2,60 | 2,68 | 1,90% | 38.418,00 |
| 26.01.2026 | 2,57 | 2,74 | 2,52 | 2,63 | 3,75% | 780,00 |
| 23.01.2026 | 2,68 | 2,69 | 2,53 | 2,53 | -5,42% | 6.650,00 |
| 22.01.2026 | 2,59 | 2,73 | 2,56 | 2,68 | 3,68% | 16.100,00 |
| 21.01.2026 | 2,58 | 2,67 | 2,57 | 2,58 | 0,39% | 24.062,00 |
| 20.01.2026 | 2,69 | 2,70 | 2,57 | 2,57 | -4,81% | 2.470,00 |
| 19.01.2026 | 2,71 | 2,71 | 2,70 | 2,70 | -0,18% | 8.552,00 |
| 16.01.2026 | 2,71 | 2,75 | 2,65 | 2,71 | -0,18% | 3.626,00 |
| 15.01.2026 | 2,80 | 2,82 | 2,71 | 2,71 | -3,04% | 280,00 |
| 14.01.2026 | 2,73 | 2,83 | 2,72 | 2,80 | 2,19% | 1.669,00 |
| 13.01.2026 | 2,77 | 2,82 | 2,68 | 2,74 | -1,08% | 4.940,00 |
| 12.01.2026 | 2,89 | 2,93 | 2,76 | 2,77 | -4,33% | 742,00 |
| 09.01.2026 | 2,97 | 2,99 | 2,86 | 2,89 | -2,20% | 298,00 |
| 08.01.2026 | 2,73 | 3,00 | 2,73 | 2,96 | 5,35% | 180,00 |
| 07.01.2026 | 2,78 | 2,83 | 2,70 | 2,81 | 0,90% | 2.304,00 |
| 06.01.2026 | 2,83 | 2,91 | 2,77 | 2,78 | -1,94% | 58,00 |
| 05.01.2026 | 2,69 | 2,84 | 2,68 | 2,84 | 5,78% | - |
| 02.01.2026 | 2,57 | 2,70 | 2,57 | 2,68 | -2,55% | 3.603,00 |
| 30.12.2025 | 2,75 | 2,80 | 2,70 | 2,75 | 0,00% | 680,00 |
| 29.12.2025 | 2,88 | 2,89 | 2,73 | 2,75 | -0,72% | 10.200,00 |
| 23.12.2025 | 2,69 | 2,85 | 2,66 | 2,77 | 2,78% | 3.777,00 |
| 22.12.2025 | 2,63 | 2,74 | 2,60 | 2,70 | 2,28% | 4.269,00 |
| 19.12.2025 | 2,62 | 2,72 | 2,58 | 2,64 | 0,96% | 624,00 |
| 18.12.2025 | 2,51 | 2,65 | 2,50 | 2,61 | 3,98% | 4.392,00 |
| 17.12.2025 | 2,56 | 2,65 | 2,49 | 2,51 | -1,38% | 2.134,00 |
| 16.12.2025 | 2,62 | 2,66 | 2,45 | 2,55 | -1,93% | 3.451,00 |
| 15.12.2025 | 2,79 | 2,81 | 2,55 | 2,60 | -6,32% | 31.997,00 |
| 12.12.2025 | 2,81 | 2,87 | 2,77 | 2,77 | -2,12% | 1.064,00 |
| 11.12.2025 | 2,74 | 2,86 | 2,72 | 2,83 | 1,98% | 6.908,00 |
| 10.12.2025 | 2,78 | 2,84 | 2,73 | 2,78 | 0,00% | 4.846,00 |
| 09.12.2025 | 2,80 | 2,83 | 2,76 | 2,78 | -1,07% | 219,00 |
| 08.12.2025 | 2,80 | 2,90 | 2,71 | 2,81 | 1,08% | 17.175,00 |
| 05.12.2025 | 3,02 | 3,04 | 2,74 | 2,78 | -7,50% | 9.650,00 |