4,200$
0,48%
Echtzeit-Aktienkurs Nio Inc. (ADRs)
Bid:
Ask:
Aktienkurse zur Nio Inc. (ADRs) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 21.01.2025 | 4,35 | 4,38 | 4,17 | 4,18 | -4,13% | 38.457.548,00 |
| 17.01.2025 | 4,21 | 4,42 | 4,19 | 4,36 | 4,81% | 50.447.581,00 |
| 16.01.2025 | 4,11 | 4,20 | 4,08 | 4,16 | 1,46% | 28.392.162,00 |
| 15.01.2025 | 4,12 | 4,14 | 4,02 | 4,10 | 0,49% | 32.257.139,00 |
| 14.01.2025 | 4,14 | 4,20 | 4,02 | 4,08 | 0,49% | 32.018.700,00 |
| 13.01.2025 | 4,12 | 4,12 | 4,01 | 4,06 | -2,64% | 34.920.956,00 |
| 10.01.2025 | 4,25 | 4,27 | 4,16 | 4,17 | -3,47% | 41.829.017,00 |
| 08.01.2025 | 4,40 | 4,41 | 4,26 | 4,32 | -4,21% | 49.570.100,00 |
| 07.01.2025 | 4,63 | 4,68 | 4,45 | 4,51 | -4,25% | 49.120.314,00 |
| 06.01.2025 | 4,77 | 4,91 | 4,67 | 4,71 | 1,73% | 52.348.615,00 |
| 03.01.2025 | 4,52 | 4,66 | 4,46 | 4,63 | 1,76% | 35.597.937,00 |
| 02.01.2025 | 4,43 | 4,73 | 4,36 | 4,55 | 4,36% | 62.471.048,00 |
| 31.12.2024 | 4,43 | 4,56 | 4,35 | 4,36 | -0,46% | 39.899.681,00 |
| 30.12.2024 | 4,43 | 4,47 | 4,33 | 4,38 | -2,23% | 36.108.496,00 |
| 27.12.2024 | 4,64 | 4,65 | 4,48 | 4,48 | -4,48% | 41.203.574,00 |
| 26.12.2024 | 4,63 | 4,83 | 4,61 | 4,69 | 1,52% | 33.428.695,00 |
| 24.12.2024 | 4,51 | 4,68 | 4,51 | 4,62 | 3,13% | 24.244.377,00 |
| 23.12.2024 | 4,51 | 4,55 | 4,47 | 4,48 | -1,32% | 32.021.747,00 |
| 20.12.2024 | 4,48 | 4,61 | 4,42 | 4,54 | 3,18% | 36.765.627,00 |
| 19.12.2024 | 4,40 | 4,51 | 4,37 | 4,40 | 1,85% | 26.818.153,00 |
| 18.12.2024 | 4,55 | 4,57 | 4,28 | 4,32 | -4,85% | 44.618.607,00 |
| 17.12.2024 | 4,40 | 4,62 | 4,39 | 4,54 | 2,71% | 39.286.618,00 |
| 16.12.2024 | 4,47 | 4,57 | 4,40 | 4,42 | -2,00% | 35.797.555,00 |
| 13.12.2024 | 4,53 | 4,55 | 4,45 | 4,51 | -1,74% | 31.903.261,00 |
| 12.12.2024 | 4,60 | 4,65 | 4,49 | 4,59 | -1,71% | 45.860.314,00 |
| 11.12.2024 | 4,78 | 4,80 | 4,57 | 4,67 | -2,10% | 53.111.143,00 |
| 10.12.2024 | 4,95 | 5,02 | 4,75 | 4,77 | -7,92% | 60.580.029,00 |
| 09.12.2024 | 4,94 | 5,36 | 4,93 | 5,18 | 12,36% | 121.417.953,00 |
| 06.12.2024 | 4,70 | 4,71 | 4,56 | 4,61 | 0,00% | 44.028.266,00 |
| 05.12.2024 | 4,65 | 4,77 | 4,60 | 4,61 | 0,22% | 82.326.431,00 |
| 04.12.2024 | 4,68 | 4,74 | 4,52 | 4,60 | -0,86% | 41.345.611,00 |
| 03.12.2024 | 4,41 | 4,83 | 4,40 | 4,64 | 5,45% | 69.018.813,00 |
| 02.12.2024 | 4,49 | 4,61 | 4,36 | 4,40 | -1,79% | 38.834.130,00 |
| 29.11.2024 | 4,39 | 4,53 | 4,36 | 4,48 | 2,28% | 29.218.231,00 |
| 27.11.2024 | 4,44 | 4,45 | 4,28 | 4,38 | 1,62% | 45.474.476,00 |
| 26.11.2024 | 4,60 | 4,61 | 4,31 | 4,31 | -7,71% | 70.106.966,00 |
| 25.11.2024 | 4,79 | 4,86 | 4,64 | 4,67 | -3,51% | 53.471.945,00 |
| 22.11.2024 | 4,60 | 4,92 | 4,59 | 4,84 | 2,65% | 66.538.413,00 |
| 21.11.2024 | 4,54 | 4,80 | 4,50 | 4,72 | 1,40% | 8.813.560,00 |
| 20.11.2024 | 4,41 | 4,84 | 4,31 | 4,65 | 0,43% | 90.526.678,00 |
| 19.11.2024 | 4,75 | 4,75 | 4,48 | 4,63 | -0,86% | 80.002.726,00 |
| 18.11.2024 | 4,61 | 4,75 | 4,55 | 4,67 | 4,01% | 47.044.639,00 |
| 15.11.2024 | 4,44 | 4,51 | 4,36 | 4,49 | 1,35% | 46.287.426,00 |
| 14.11.2024 | 4,57 | 4,65 | 4,43 | 4,43 | -3,90% | 39.247.727,00 |
| 13.11.2024 | 4,67 | 4,69 | 4,56 | 4,61 | 0,66% | 44.398.831,00 |
| 12.11.2024 | 4,88 | 4,88 | 4,58 | 4,58 | -9,49% | 85.327.229,00 |
| 11.11.2024 | 5,18 | 5,23 | 5,00 | 5,06 | -0,59% | 50.524.591,00 |
| 08.11.2024 | 5,16 | 5,20 | 5,02 | 5,09 | -4,14% | 57.885.297,00 |
| 07.11.2024 | 5,23 | 5,35 | 5,13 | 5,31 | 6,20% | 55.365.972,00 |
| 06.11.2024 | 5,00 | 5,18 | 4,86 | 5,00 | -5,30% | 80.657.223,00 |
| 05.11.2024 | 5,28 | 5,38 | 5,22 | 5,28 | 2,72% | 31.360.303,00 |
| 04.11.2024 | 5,13 | 5,30 | 5,12 | 5,14 | 0,78% | 36.394.315,00 |
| 01.11.2024 | 5,14 | 5,19 | 5,00 | 5,10 | 0,00% | 43.951.803,00 |
| 31.10.2024 | 5,30 | 5,31 | 5,05 | 5,10 | -4,67% | 49.786.058,00 |
| 30.10.2024 | 5,44 | 5,44 | 5,30 | 5,35 | -4,46% | 56.875.273,00 |
| 29.10.2024 | 5,90 | 5,91 | 5,59 | 5,60 | -3,61% | 63.539.360,00 |
| 28.10.2024 | 5,38 | 6,03 | 5,37 | 5,81 | 10,46% | 109.120.110,00 |
| 25.10.2024 | 5,06 | 5,35 | 5,01 | 5,26 | 5,62% | 67.917.085,00 |
| 24.10.2024 | 5,15 | 5,16 | 4,96 | 4,98 | -4,05% | 48.101.448,00 |
| 23.10.2024 | 5,22 | 5,29 | 5,15 | 5,19 | -0,76% | 34.884.453,00 |
| 22.10.2024 | 5,16 | 5,35 | 5,15 | 5,23 | 1,75% | 37.764.024,00 |
| 21.10.2024 | 5,09 | 5,27 | 5,05 | 5,14 | -1,53% | 34.721.654,00 |
| 18.10.2024 | 5,46 | 5,49 | 5,18 | 5,22 | 1,36% | 66.972.487,00 |
| 17.10.2024 | 5,36 | 5,36 | 5,05 | 5,15 | -6,53% | 73.869.017,00 |
| 16.10.2024 | 5,66 | 5,69 | 5,48 | 5,51 | -1,96% | 45.953.400,00 |
| 15.10.2024 | 5,61 | 5,81 | 5,55 | 5,62 | -2,94% | 67.585.753,00 |
| 14.10.2024 | 6,06 | 6,18 | 5,76 | 5,79 | -7,21% | 80.020.246,00 |
| 11.10.2024 | 6,06 | 6,30 | 6,03 | 6,24 | 0,32% | 42.897.918,00 |
| 10.10.2024 | 6,23 | 6,35 | 6,13 | 6,22 | -1,11% | 47.385.833,00 |
| 09.10.2024 | 6,08 | 6,45 | 5,98 | 6,29 | 0,80% | 69.486.024,00 |
| 08.10.2024 | 6,26 | 6,40 | 6,11 | 6,24 | -8,10% | 81.517.315,00 |
| 07.10.2024 | 6,81 | 6,93 | 6,56 | 6,79 | 0,30% | 77.047.011,00 |
| 04.10.2024 | 6,72 | 6,80 | 6,40 | 6,77 | 1,04% | 92.195.003,00 |
| 03.10.2024 | 6,86 | 6,99 | 6,67 | 6,70 | -7,07% | 97.502.749,00 |
| 02.10.2024 | 7,24 | 7,38 | 6,82 | 7,21 | 2,56% | 133.929.176,00 |
| 01.10.2024 | 6,90 | 7,08 | 6,44 | 7,03 | 5,24% | 144.037.758,00 |
| 30.09.2024 | 7,71 | 7,71 | 6,66 | 6,68 | 2,45% | 211.652.562,00 |
| 27.09.2024 | 6,01 | 6,66 | 5,99 | 6,52 | 12,80% | 180.982.054,00 |
| 26.09.2024 | 6,00 | 6,20 | 5,70 | 5,78 | 2,30% | 138.251.607,00 |
| 25.09.2024 | 5,70 | 5,84 | 5,57 | 5,65 | -4,88% | 70.314.632,00 |
| 24.09.2024 | 5,76 | 5,96 | 5,61 | 5,94 | 11,65% | 114.506.012,00 |
| 23.09.2024 | 5,20 | 5,56 | 5,05 | 5,32 | 0,76% | 65.246.857,00 |
| 20.09.2024 | 5,34 | 5,54 | 5,21 | 5,28 | -2,22% | 53.489.081,00 |
| 19.09.2024 | 5,25 | 5,40 | 4,97 | 5,40 | 7,57% | 92.326.801,00 |
| 18.09.2024 | 5,45 | 5,48 | 5,01 | 5,02 | -7,21% | 64.368.023,00 |
| 17.09.2024 | 5,45 | 5,70 | 5,40 | 5,41 | 0,19% | 41.451.879,00 |
| 16.09.2024 | 5,54 | 5,55 | 5,38 | 5,40 | -2,70% | 37.352.524,00 |
| 13.09.2024 | 5,22 | 5,57 | 5,19 | 5,55 | 5,11% | 64.294.419,00 |
| 12.09.2024 | 5,54 | 5,54 | 5,10 | 5,28 | -5,71% | 70.730.850,00 |
| 11.09.2024 | 5,51 | 5,66 | 5,43 | 5,60 | 2,19% | 50.957.007,00 |
| 10.09.2024 | 5,43 | 5,50 | 5,32 | 5,48 | -1,62% | 58.288.273,00 |
| 09.09.2024 | 4,88 | 5,61 | 4,76 | 5,57 | 10,96% | 124.488.888,00 |
| 06.09.2024 | 4,94 | 5,18 | 4,90 | 5,02 | 3,51% | 105.245.025,00 |
| 05.09.2024 | 4,41 | 4,85 | 4,27 | 4,85 | 14,39% | 106.329.326,00 |
| 04.09.2024 | 4,23 | 4,29 | 4,18 | 4,24 | 2,17% | 48.593.679,00 |
| 03.09.2024 | 3,98 | 4,18 | 3,96 | 4,15 | 2,72% | 51.577.908,00 |
| 30.08.2024 | 4,19 | 4,21 | 4,00 | 4,04 | 2,54% | 65.991.105,00 |
| 29.08.2024 | 3,83 | 3,97 | 3,76 | 3,94 | 6,49% | 44.975.139,00 |
| 28.08.2024 | 3,96 | 4,00 | 3,68 | 3,70 | -7,50% | 62.246.442,00 |
| 27.08.2024 | 4,08 | 4,10 | 3,96 | 4,00 | -0,74% | 24.427.229,00 |