3,870$
1,57%
Echtzeit-Aktienkurs Nio Inc. (ADRs)
Bid:
Ask:
Aktienkurse zur Nio Inc. (ADRs) Aktie
Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
---|---|---|---|---|---|---|
01.04.2025 | 3,87 | 4,00 | 3,82 | 3,87 | 1,57% | 43.177.391,00 |
31.03.2025 | 3,67 | 3,85 | 3,57 | 3,81 | 1,60% | 64.579.593,00 |
28.03.2025 | 3,90 | 3,93 | 3,73 | 3,75 | -5,78% | 78.965.070,00 |
27.03.2025 | 3,90 | 4,03 | 3,88 | 3,98 | -5,69% | 156.089.013,00 |
26.03.2025 | 4,38 | 4,42 | 4,18 | 4,22 | -3,87% | 62.429.442,00 |
25.03.2025 | 4,33 | 4,48 | 4,30 | 4,39 | 0,23% | 37.842.066,00 |
24.03.2025 | 4,42 | 4,48 | 4,34 | 4,38 | -2,67% | 58.668.672,00 |
21.03.2025 | 4,48 | 4,62 | 4,36 | 4,50 | -4,46% | 82.883.030,00 |
20.03.2025 | 4,98 | 4,98 | 4,70 | 4,71 | -8,90% | 78.209.980,00 |
19.03.2025 | 5,20 | 5,25 | 5,10 | 5,17 | -0,39% | 37.482.214,00 |
18.03.2025 | 5,28 | 5,33 | 5,06 | 5,19 | 3,18% | 78.837.764,00 |
17.03.2025 | 4,91 | 5,06 | 4,86 | 5,03 | 2,65% | 37.672.233,00 |
14.03.2025 | 4,86 | 5,06 | 4,83 | 4,90 | 3,59% | 53.619.984,00 |
13.03.2025 | 5,00 | 5,01 | 4,65 | 4,73 | -7,25% | 63.916.524,00 |
12.03.2025 | 5,06 | 5,49 | 5,04 | 5,10 | -2,30% | 86.828.819,00 |
11.03.2025 | 4,75 | 5,33 | 4,72 | 5,22 | 17,04% | 160.648.878,00 |
10.03.2025 | 4,39 | 4,68 | 4,39 | 4,46 | -0,22% | 66.125.012,00 |
07.03.2025 | 4,27 | 4,49 | 4,25 | 4,47 | 5,42% | 45.986.522,00 |
06.03.2025 | 4,33 | 4,38 | 4,21 | 4,24 | -2,53% | 43.964.480,00 |
05.03.2025 | 4,33 | 4,42 | 4,27 | 4,35 | 3,08% | 47.734.210,00 |
04.03.2025 | 4,18 | 4,30 | 4,10 | 4,22 | -0,24% | 40.675.320,00 |
03.03.2025 | 4,50 | 4,56 | 4,20 | 4,23 | -8,64% | 79.425.973,00 |
28.02.2025 | 4,55 | 4,67 | 4,43 | 4,63 | -3,34% | 60.898.649,00 |
27.02.2025 | 4,66 | 5,13 | 4,64 | 4,79 | 1,48% | 133.277.149,00 |
26.02.2025 | 4,38 | 4,76 | 4,37 | 4,72 | 10,54% | 120.273.544,00 |
25.02.2025 | 4,46 | 4,50 | 4,25 | 4,27 | -2,06% | 49.271.355,00 |
24.02.2025 | 4,44 | 4,46 | 4,35 | 4,36 | -1,80% | 36.748.303,00 |
21.02.2025 | 4,47 | 4,69 | 4,42 | 4,44 | 1,60% | 101.148.579,00 |
20.02.2025 | 4,46 | 4,52 | 4,30 | 4,37 | -0,46% | 38.814.639,00 |
19.02.2025 | 4,41 | 4,52 | 4,37 | 4,39 | 0,69% | 74.144.357,00 |
18.02.2025 | 4,49 | 4,50 | 4,35 | 4,36 | -1,80% | 42.579.541,00 |
14.02.2025 | 4,35 | 4,55 | 4,32 | 4,44 | 4,23% | 54.298.979,00 |
13.02.2025 | 4,17 | 4,29 | 4,16 | 4,26 | 1,19% | 51.461.813,00 |
12.02.2025 | 4,08 | 4,22 | 4,05 | 4,21 | 4,21% | 38.551.204,00 |
11.02.2025 | 4,21 | 4,21 | 4,03 | 4,04 | -6,70% | 68.488.554,00 |
10.02.2025 | 4,32 | 4,35 | 4,24 | 4,33 | 2,12% | 28.393.215,00 |
07.02.2025 | 4,28 | 4,33 | 4,19 | 4,24 | 0,95% | 37.198.198,00 |
06.02.2025 | 4,25 | 4,30 | 4,16 | 4,20 | 0,00% | 31.523.370,00 |
05.02.2025 | 4,27 | 4,29 | 4,18 | 4,20 | -4,33% | 35.349.041,00 |
04.02.2025 | 4,36 | 4,50 | 4,36 | 4,39 | 2,57% | 42.781.075,00 |
03.02.2025 | 4,17 | 4,39 | 4,11 | 4,28 | -0,93% | 62.608.783,00 |
31.01.2025 | 4,43 | 4,50 | 4,30 | 4,32 | -2,70% | 37.501.723,00 |
30.01.2025 | 4,27 | 4,47 | 4,27 | 4,44 | 5,21% | 47.878.934,00 |
29.01.2025 | 4,33 | 4,35 | 4,22 | 4,22 | -2,31% | 23.937.493,00 |
28.01.2025 | 4,27 | 4,33 | 4,17 | 4,32 | 1,17% | 36.254.841,00 |
27.01.2025 | 4,32 | 4,42 | 4,25 | 4,27 | -0,47% | 50.628.665,00 |
24.01.2025 | 4,19 | 4,35 | 4,14 | 4,29 | 3,87% | 40.544.463,00 |
23.01.2025 | 4,22 | 4,22 | 4,09 | 4,13 | -3,50% | 32.729.296,00 |
22.01.2025 | 4,17 | 4,36 | 4,13 | 4,28 | 2,39% | 39.447.295,00 |
21.01.2025 | 4,35 | 4,38 | 4,17 | 4,18 | -4,13% | 36.982.347,00 |
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 |