6,390$
15,34%
Echtzeit-Aktienkurs Nio Inc. (ADRs)
Bid:
Ask:
Aktienkurse zur Nio Inc. (ADRs) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 22.08.2025 | 5,80 | 6,58 | 5,78 | 6,32 | 14,08% | 26.565.633,00 |
| 21.08.2025 | 5,24 | 5,68 | 5,24 | 5,54 | 9,27% | 145.221.520,00 |
| 20.08.2025 | 5,01 | 5,14 | 4,97 | 5,07 | 0,00% | 45.040.967,00 |
| 19.08.2025 | 4,94 | 5,23 | 4,93 | 5,07 | 4,11% | 88.220.313,00 |
| 18.08.2025 | 4,91 | 4,97 | 4,81 | 4,87 | 1,25% | 44.957.212,00 |
| 15.08.2025 | 4,56 | 4,82 | 4,55 | 4,81 | 8,09% | 69.020.962,00 |
| 14.08.2025 | 4,50 | 4,51 | 4,37 | 4,45 | -3,68% | 42.275.411,00 |
| 13.08.2025 | 4,61 | 4,62 | 4,54 | 4,62 | 3,36% | 35.488.487,00 |
| 12.08.2025 | 4,74 | 4,74 | 4,45 | 4,47 | -8,96% | 89.166.909,00 |
| 11.08.2025 | 4,96 | 5,01 | 4,85 | 4,91 | 1,45% | 35.461.708,00 |
| 08.08.2025 | 4,73 | 4,87 | 4,71 | 4,84 | 3,42% | 36.036.349,00 |
| 07.08.2025 | 4,63 | 4,72 | 4,59 | 4,68 | 1,52% | 26.218.393,00 |
| 06.08.2025 | 4,59 | 4,67 | 4,52 | 4,61 | 2,44% | 53.433.085,00 |
| 05.08.2025 | 4,66 | 4,67 | 4,46 | 4,50 | -2,17% | 53.657.776,00 |
| 04.08.2025 | 4,89 | 4,90 | 4,58 | 4,60 | -8,18% | 91.595.248,00 |
| 01.08.2025 | 4,74 | 5,06 | 4,73 | 5,01 | 2,87% | 81.680.862,00 |
| 31.07.2025 | 4,68 | 4,98 | 4,46 | 4,87 | 7,98% | 129.982.203,00 |
| 30.07.2025 | 4,60 | 4,61 | 4,51 | 4,51 | -4,25% | 40.227.499,00 |
| 29.07.2025 | 4,82 | 4,84 | 4,68 | 4,71 | -2,48% | 38.022.492,00 |
| 28.07.2025 | 5,00 | 5,01 | 4,82 | 4,83 | -1,83% | 41.891.991,00 |
| 25.07.2025 | 4,84 | 5,09 | 4,79 | 4,92 | 1,86% | 60.712.298,00 |
| 24.07.2025 | 4,92 | 4,95 | 4,70 | 4,83 | -1,83% | 62.961.413,00 |
| 23.07.2025 | 5,19 | 5,21 | 4,87 | 4,92 | -1,80% | 107.395.435,00 |
| 22.07.2025 | 4,65 | 5,09 | 4,64 | 5,01 | 10,84% | 132.016.511,00 |
| 21.07.2025 | 4,48 | 4,67 | 4,46 | 4,52 | 2,96% | 58.298.808,00 |
| 18.07.2025 | 4,38 | 4,57 | 4,28 | 4,39 | -0,23% | 78.373.599,00 |
| 17.07.2025 | 4,13 | 4,49 | 4,11 | 4,40 | 7,06% | 115.326.479,00 |
| 16.07.2025 | 4,19 | 4,19 | 3,96 | 4,11 | -3,29% | 69.560.359,00 |
| 15.07.2025 | 4,25 | 4,28 | 4,13 | 4,25 | 1,92% | 65.655.118,00 |
| 14.07.2025 | 4,11 | 4,22 | 4,02 | 4,17 | 6,92% | 122.051.615,00 |
| 11.07.2025 | 3,75 | 4,05 | 3,70 | 3,90 | 5,69% | 141.527.792,00 |
| 10.07.2025 | 3,55 | 3,70 | 3,49 | 3,69 | 6,03% | 72.735.579,00 |
| 09.07.2025 | 3,52 | 3,59 | 3,46 | 3,48 | -0,57% | 26.425.502,00 |
| 08.07.2025 | 3,43 | 3,52 | 3,38 | 3,50 | 2,64% | 43.170.242,00 |
| 07.07.2025 | 3,46 | 3,47 | 3,39 | 3,41 | -2,85% | 30.954.424,00 |
| 03.07.2025 | 3,50 | 3,55 | 3,47 | 3,51 | 0,86% | 15.645.460,00 |
| 02.07.2025 | 3,50 | 3,54 | 3,47 | 3,48 | -0,85% | 22.672.384,00 |
| 01.07.2025 | 3,46 | 3,57 | 3,45 | 3,51 | 2,33% | 45.717.825,00 |
| 30.06.2025 | 3,49 | 3,49 | 3,41 | 3,43 | -0,87% | 24.186.952,00 |
| 27.06.2025 | 3,42 | 3,55 | 3,40 | 3,46 | 1,17% | 63.720.234,00 |
| 26.06.2025 | 3,47 | 3,48 | 3,40 | 3,42 | -1,44% | 30.730.688,00 |
| 25.06.2025 | 3,57 | 3,57 | 3,44 | 3,47 | -0,86% | 21.268.461,00 |
| 24.06.2025 | 3,46 | 3,57 | 3,41 | 3,50 | 2,04% | 33.166.541,00 |
| 23.06.2025 | 3,40 | 3,45 | 3,34 | 3,43 | 0,59% | 28.283.413,00 |
| 20.06.2025 | 3,46 | 3,47 | 3,40 | 3,41 | -0,29% | 23.893.541,00 |
| 18.06.2025 | 3,46 | 3,48 | 3,42 | 3,42 | -0,58% | 25.543.085,00 |
| 17.06.2025 | 3,51 | 3,52 | 3,44 | 3,44 | -2,27% | 22.658.922,00 |
| 16.06.2025 | 3,53 | 3,59 | 3,51 | 3,52 | 0,28% | 20.949.807,00 |
| 13.06.2025 | 3,54 | 3,59 | 3,49 | 3,51 | -3,04% | 39.274.686,00 |
| 12.06.2025 | 3,68 | 3,69 | 3,61 | 3,62 | -3,21% | 22.378.108,00 |
| 11.06.2025 | 3,86 | 3,90 | 3,74 | 3,74 | -1,84% | 31.130.032,00 |
| 10.06.2025 | 3,65 | 3,81 | 3,63 | 3,81 | 5,83% | 40.249.622,00 |
| 09.06.2025 | 3,64 | 3,70 | 3,60 | 3,60 | -0,83% | 23.638.999,00 |
| 06.06.2025 | 3,59 | 3,70 | 3,57 | 3,63 | 0,28% | 31.176.770,00 |
| 05.06.2025 | 3,67 | 3,68 | 3,55 | 3,62 | -3,47% | 36.073.917,00 |
| 04.06.2025 | 3,61 | 3,92 | 3,56 | 3,75 | 6,23% | 72.317.556,00 |
| 03.06.2025 | 3,40 | 3,60 | 3,35 | 3,53 | 0,28% | 51.071.553,00 |
| 02.06.2025 | 3,57 | 3,58 | 3,48 | 3,52 | -0,56% | 38.795.493,00 |
| 30.05.2025 | 3,62 | 3,62 | 3,52 | 3,54 | -3,80% | 37.431.508,00 |
| 29.05.2025 | 3,75 | 3,77 | 3,66 | 3,68 | 0,27% | 22.976.338,00 |
| 28.05.2025 | 3,68 | 3,75 | 3,65 | 3,67 | -0,54% | 26.654.209,00 |
| 27.05.2025 | 3,72 | 3,74 | 3,63 | 3,69 | -3,40% | 46.862.824,00 |
| 23.05.2025 | 3,81 | 3,83 | 3,74 | 3,82 | -1,55% | 29.176.425,00 |
| 22.05.2025 | 3,91 | 3,92 | 3,86 | 3,88 | -1,52% | 31.728.684,00 |
| 21.05.2025 | 3,99 | 4,06 | 3,92 | 3,94 | -0,51% | 33.856.248,00 |
| 20.05.2025 | 3,99 | 4,03 | 3,96 | 3,96 | -1,98% | 22.711.798,00 |
| 19.05.2025 | 3,98 | 4,04 | 3,91 | 4,04 | -1,46% | 21.621.410,00 |
| 16.05.2025 | 4,08 | 4,12 | 4,03 | 4,10 | 2,76% | 25.768.193,00 |
| 15.05.2025 | 4,06 | 4,08 | 3,96 | 3,99 | -3,39% | 28.999.136,00 |
| 14.05.2025 | 4,16 | 4,22 | 4,11 | 4,13 | 0,24% | 22.822.426,00 |
| 13.05.2025 | 4,10 | 4,18 | 4,06 | 4,12 | -1,90% | 27.770.313,00 |
| 12.05.2025 | 4,23 | 4,27 | 4,09 | 4,20 | 5,79% | 44.076.108,00 |
| 09.05.2025 | 3,97 | 4,10 | 3,96 | 3,97 | 0,25% | 24.093.587,00 |
| 08.05.2025 | 3,91 | 4,00 | 3,88 | 3,96 | 3,13% | 27.432.017,00 |
| 07.05.2025 | 3,86 | 3,91 | 3,82 | 3,84 | -2,04% | 27.155.937,00 |
| 06.05.2025 | 3,91 | 3,95 | 3,85 | 3,92 | -1,51% | 32.790.434,00 |
| 05.05.2025 | 4,02 | 4,02 | 3,94 | 3,98 | -1,24% | 23.845.765,00 |
| 02.05.2025 | 4,08 | 4,15 | 4,00 | 4,03 | 2,54% | 28.201.488,00 |
| 01.05.2025 | 4,10 | 4,11 | 3,90 | 3,93 | -2,96% | 41.202.765,00 |
| 30.04.2025 | 4,02 | 4,08 | 4,01 | 4,05 | -4,48% | 31.307.722,00 |
| 29.04.2025 | 4,35 | 4,44 | 4,18 | 4,24 | -1,62% | 45.497.116,00 |
| 28.04.2025 | 4,09 | 4,39 | 4,09 | 4,31 | 6,95% | 59.976.707,00 |
| 25.04.2025 | 4,11 | 4,11 | 3,97 | 4,03 | -3,59% | 39.696.804,00 |
| 24.04.2025 | 3,94 | 4,24 | 3,94 | 4,18 | 6,36% | 54.650.305,00 |
| 23.04.2025 | 3,83 | 3,99 | 3,82 | 3,93 | 4,80% | 46.620.351,00 |
| 22.04.2025 | 3,63 | 3,79 | 3,61 | 3,75 | 4,17% | 37.540.114,00 |
| 21.04.2025 | 3,55 | 3,61 | 3,48 | 3,60 | 2,27% | 28.306.121,00 |
| 17.04.2025 | 3,51 | 3,58 | 3,49 | 3,52 | 0,00% | 23.168.719,00 |
| 16.04.2025 | 3,45 | 3,57 | 3,42 | 3,52 | -2,76% | 29.333.773,00 |
| 15.04.2025 | 3,57 | 3,65 | 3,55 | 3,62 | 0,28% | 28.617.628,00 |
| 14.04.2025 | 3,61 | 3,71 | 3,57 | 3,61 | 2,56% | 43.908.195,00 |
| 11.04.2025 | 3,33 | 3,52 | 3,30 | 3,52 | 7,32% | 56.524.318,00 |
| 10.04.2025 | 3,38 | 3,49 | 3,24 | 3,28 | -0,91% | 72.617.075,00 |
| 09.04.2025 | 3,09 | 3,36 | 3,04 | 3,31 | 5,41% | 76.595.481,00 |
| 08.04.2025 | 3,39 | 3,41 | 3,02 | 3,14 | -6,55% | 75.416.295,00 |
| 07.04.2025 | 3,20 | 3,55 | 3,18 | 3,36 | -2,89% | 72.750.286,00 |
| 04.04.2025 | 3,50 | 3,57 | 3,20 | 3,46 | -7,49% | 77.685.612,00 |
| 03.04.2025 | 3,64 | 3,78 | 3,63 | 3,74 | -1,58% | 36.152.667,00 |
| 02.04.2025 | 3,81 | 3,84 | 3,75 | 3,80 | -1,81% | 42.431.211,00 |
| 01.04.2025 | 3,87 | 4,00 | 3,82 | 3,87 | 1,57% | 42.857.498,00 |