4,180$
6,36%
Echtzeit-Aktienkurs Nio Inc. (ADRs)
Bid:
Ask:
Aktienkurse zur Nio Inc. (ADRs) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 24.04.2025 | 3,94 | 4,24 | 3,94 | 4,18 | 6,36% | 55.103.433,00 |
| 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 |
| 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 |