5,560$
-0,54%
Echtzeit-Aktienkurs Nio Inc. (ADRs)
Bid:
Ask:
Aktienkurse zur Nio Inc. (ADRs) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 03.05.2024 | 5,53 | 5,58 | 5,33 | 5,57 | -0,36% | 54.697.737,00 |
| 02.05.2024 | 5,61 | 5,67 | 5,17 | 5,59 | 6,07% | 98.873.092,00 |
| 01.05.2024 | 4,76 | 5,44 | 4,74 | 5,27 | 11,65% | 147.025.255,00 |
| 30.04.2024 | 4,70 | 4,75 | 4,51 | 4,72 | 2,61% | 52.149.942,00 |
| 29.04.2024 | 4,67 | 4,68 | 4,47 | 4,60 | 2,45% | 56.082.192,00 |
| 26.04.2024 | 4,43 | 4,54 | 4,39 | 4,49 | 8,72% | 59.264.479,00 |
| 25.04.2024 | 4,05 | 4,17 | 4,03 | 4,13 | -0,48% | 25.304.600,00 |
| 24.04.2024 | 4,15 | 4,22 | 4,05 | 4,15 | 3,49% | 34.046.734,00 |
| 23.04.2024 | 3,99 | 4,13 | 3,98 | 4,01 | 0,25% | 39.868.898,00 |
| 22.04.2024 | 3,68 | 4,05 | 3,61 | 4,00 | 5,26% | 59.882.318,00 |
| 19.04.2024 | 3,86 | 3,92 | 3,78 | 3,80 | -5,00% | 35.883.783,00 |
| 18.04.2024 | 3,90 | 4,09 | 3,85 | 4,00 | 2,30% | 38.227.443,00 |
| 17.04.2024 | 3,87 | 3,96 | 3,84 | 3,91 | 2,62% | 38.491.394,00 |
| 16.04.2024 | 3,75 | 3,91 | 3,71 | 3,81 | -2,06% | 41.879.309,00 |
| 15.04.2024 | 4,19 | 4,19 | 3,82 | 3,89 | -5,35% | 68.434.380,00 |
| 12.04.2024 | 4,35 | 4,35 | 4,09 | 4,11 | -7,85% | 74.932.096,00 |
| 11.04.2024 | 4,60 | 4,61 | 4,43 | 4,46 | -2,83% | 38.653.166,00 |
| 10.04.2024 | 4,58 | 4,69 | 4,54 | 4,59 | -2,55% | 31.350.970,00 |
| 09.04.2024 | 4,43 | 4,79 | 4,42 | 4,71 | 7,78% | 75.858.408,00 |
| 08.04.2024 | 4,41 | 4,53 | 4,37 | 4,37 | -0,46% | 46.818.437,00 |
| 05.04.2024 | 4,50 | 4,58 | 4,38 | 4,39 | -2,44% | 43.081.002,00 |
| 04.04.2024 | 4,55 | 4,75 | 4,49 | 4,50 | 0,22% | 53.283.933,00 |
| 03.04.2024 | 4,46 | 4,51 | 4,36 | 4,49 | -1,10% | 32.728.581,00 |
| 02.04.2024 | 4,47 | 4,58 | 4,38 | 4,54 | -2,16% | 38.709.591,00 |
| 01.04.2024 | 4,63 | 4,75 | 4,57 | 4,64 | 3,11% | 38.801.585,00 |
| 28.03.2024 | 4,68 | 4,74 | 4,48 | 4,50 | -3,64% | 55.938.542,00 |
| 27.03.2024 | 4,63 | 4,73 | 4,45 | 4,67 | -2,30% | 84.719.782,00 |
| 26.03.2024 | 4,90 | 4,92 | 4,77 | 4,78 | -2,65% | 83.104.328,00 |
| 25.03.2024 | 4,92 | 5,09 | 4,89 | 4,91 | 0,41% | 55.845.892,00 |
| 22.03.2024 | 4,93 | 4,96 | 4,80 | 4,89 | -2,20% | 43.658.296,00 |
| 21.03.2024 | 5,06 | 5,10 | 4,96 | 5,00 | -1,96% | 46.034.142,00 |
| 20.03.2024 | 5,11 | 5,14 | 5,04 | 5,10 | -1,73% | 58.013.422,00 |
| 19.03.2024 | 5,49 | 5,49 | 5,13 | 5,19 | -6,32% | 76.369.438,00 |
| 18.03.2024 | 5,83 | 5,86 | 5,48 | 5,54 | -0,72% | 48.234.162,00 |
| 15.03.2024 | 5,71 | 5,76 | 5,57 | 5,58 | 0,00% | 33.811.132,00 |
| 14.03.2024 | 5,82 | 5,82 | 5,54 | 5,58 | -5,74% | 42.110.762,00 |
| 13.03.2024 | 6,08 | 6,27 | 5,91 | 5,92 | -4,36% | 41.517.815,00 |
| 12.03.2024 | 6,19 | 6,30 | 6,09 | 6,19 | 1,48% | 38.018.111,00 |
| 11.03.2024 | 5,92 | 6,23 | 5,88 | 6,10 | 5,17% | 63.659.835,00 |
| 08.03.2024 | 5,78 | 5,92 | 5,66 | 5,80 | 0,52% | 39.080.174,00 |
| 07.03.2024 | 5,67 | 5,79 | 5,47 | 5,77 | 0,00% | 45.824.960,00 |
| 06.03.2024 | 5,39 | 5,88 | 5,38 | 5,77 | 5,29% | 77.302.216,00 |
| 05.03.2024 | 5,17 | 5,62 | 4,78 | 5,48 | 2,81% | 94.290.981,00 |
| 04.03.2024 | 5,58 | 5,61 | 5,25 | 5,33 | -7,79% | 92.535.769,00 |
| 01.03.2024 | 5,73 | 5,84 | 5,68 | 5,78 | 0,52% | 39.578.617,00 |
| 29.02.2024 | 5,56 | 5,79 | 5,54 | 5,75 | 5,89% | 62.278.410,00 |
| 28.02.2024 | 5,60 | 5,61 | 5,39 | 5,43 | -6,06% | 57.410.174,00 |
| 27.02.2024 | 5,81 | 5,93 | 5,72 | 5,78 | 2,30% | 53.133.232,00 |
| 26.02.2024 | 5,54 | 5,77 | 5,50 | 5,65 | 4,63% | 59.951.541,00 |
| 23.02.2024 | 5,67 | 5,68 | 5,37 | 5,40 | -7,69% | 75.135.240,00 |
| 22.02.2024 | 5,97 | 5,97 | 5,71 | 5,85 | -2,01% | 48.537.115,00 |
| 21.02.2024 | 6,02 | 6,17 | 5,95 | 5,97 | 0,17% | 32.876.313,00 |
| 20.02.2024 | 5,93 | 6,03 | 5,79 | 5,96 | -2,93% | 39.567.719,00 |
| 16.02.2024 | 6,24 | 6,34 | 6,09 | 6,14 | 0,82% | 41.550.945,00 |
| 15.02.2024 | 6,05 | 6,29 | 6,04 | 6,09 | 1,50% | 53.459.730,00 |
| 14.02.2024 | 5,88 | 6,02 | 5,84 | 6,00 | 5,26% | 40.505.650,00 |
| 13.02.2024 | 5,86 | 5,88 | 5,65 | 5,70 | -6,25% | 51.316.085,00 |
| 12.02.2024 | 5,91 | 6,28 | 5,90 | 6,08 | 2,53% | 43.383.252,00 |
| 09.02.2024 | 5,84 | 5,93 | 5,75 | 5,93 | 1,89% | 25.563.476,00 |
| 08.02.2024 | 5,82 | 5,88 | 5,72 | 5,82 | -0,68% | 29.860.238,00 |
| 07.02.2024 | 5,81 | 6,00 | 5,73 | 5,86 | -2,82% | 42.444.435,00 |
| 06.02.2024 | 5,68 | 6,05 | 5,60 | 6,03 | 12,08% | 86.654.083,00 |
| 05.02.2024 | 5,48 | 5,48 | 5,30 | 5,38 | -2,89% | 44.527.600,00 |
| 02.02.2024 | 5,56 | 5,59 | 5,43 | 5,54 | -2,98% | 56.919.298,00 |
| 01.02.2024 | 5,73 | 5,92 | 5,54 | 5,71 | 1,60% | 50.533.828,00 |
| 31.01.2024 | 5,69 | 5,86 | 5,43 | 5,62 | -2,94% | 74.910.960,00 |
| 30.01.2024 | 6,01 | 6,04 | 5,79 | 5,79 | -5,70% | 64.229.024,00 |
| 29.01.2024 | 6,08 | 6,16 | 5,95 | 6,14 | 0,00% | 39.614.551,00 |
| 26.01.2024 | 6,00 | 6,15 | 5,97 | 6,14 | 1,66% | 39.437.580,00 |
| 25.01.2024 | 5,91 | 6,08 | 5,83 | 6,04 | -0,49% | 58.693.659,00 |
| 24.01.2024 | 6,50 | 6,59 | 6,01 | 6,07 | -2,25% | 74.366.489,00 |
| 23.01.2024 | 6,40 | 6,88 | 6,17 | 6,21 | 3,85% | 118.053.963,00 |
| 22.01.2024 | 5,83 | 6,17 | 5,80 | 5,98 | -1,32% | 73.829.239,00 |
| 19.01.2024 | 6,16 | 6,16 | 5,86 | 6,06 | -3,50% | 82.433.119,00 |
| 18.01.2024 | 6,50 | 6,54 | 6,10 | 6,28 | -0,32% | 71.208.500,00 |
| 17.01.2024 | 6,21 | 6,42 | 6,12 | 6,30 | -3,82% | 62.035.113,00 |
| 16.01.2024 | 7,04 | 7,05 | 6,45 | 6,55 | -8,65% | 120.465.581,00 |
| 12.01.2024 | 7,26 | 7,53 | 7,16 | 7,17 | -3,11% | 49.034.582,00 |
| 11.01.2024 | 7,57 | 7,67 | 7,33 | 7,40 | -0,13% | 52.041.750,00 |
| 10.01.2024 | 7,53 | 7,55 | 7,31 | 7,41 | -1,98% | 54.078.142,00 |
| 09.01.2024 | 7,80 | 7,84 | 7,52 | 7,56 | -4,67% | 69.164.739,00 |
| 08.01.2024 | 7,86 | 8,05 | 7,73 | 7,93 | -1,61% | 48.808.396,00 |
| 05.01.2024 | 8,16 | 8,25 | 8,03 | 8,06 | -2,54% | 40.831.670,00 |
| 04.01.2024 | 8,33 | 8,47 | 8,25 | 8,27 | -2,71% | 37.584.126,00 |
| 03.01.2024 | 8,12 | 8,56 | 8,10 | 8,50 | 0,95% | 58.308.483,00 |
| 02.01.2024 | 8,93 | 8,94 | 8,38 | 8,42 | -7,17% | 80.950.304,00 |
| 29.12.2023 | 9,43 | 9,53 | 8,95 | 9,07 | -3,82% | 74.905.085,00 |
| 28.12.2023 | 9,16 | 9,57 | 9,12 | 9,43 | 3,63% | 91.028.810,00 |
| 27.12.2023 | 9,26 | 9,33 | 8,89 | 9,10 | -2,47% | 98.736.074,00 |
| 26.12.2023 | 8,77 | 9,43 | 8,63 | 9,33 | 10,81% | 129.764.949,00 |
| 22.12.2023 | 8,10 | 8,59 | 8,08 | 8,42 | 1,57% | 56.076.019,00 |
| 21.12.2023 | 8,15 | 8,31 | 7,99 | 8,29 | 4,67% | 48.972.682,00 |
| 20.12.2023 | 8,63 | 8,70 | 7,92 | 7,92 | -10,20% | 105.322.270,00 |
| 19.12.2023 | 8,52 | 8,90 | 8,51 | 8,82 | 5,63% | 88.664.037,00 |
| 18.12.2023 | 8,59 | 8,64 | 8,23 | 8,35 | 4,64% | 131.952.971,00 |
| 15.12.2023 | 8,02 | 8,14 | 7,74 | 7,98 | 1,53% | 71.384.369,00 |
| 14.12.2023 | 7,47 | 8,02 | 7,46 | 7,86 | 5,79% | 94.106.081,00 |
| 13.12.2023 | 7,17 | 7,45 | 7,05 | 7,43 | 2,20% | 57.470.154,00 |
| 12.12.2023 | 7,59 | 7,60 | 7,17 | 7,27 | -5,34% | 59.007.242,00 |
| 11.12.2023 | 7,49 | 7,70 | 7,41 | 7,68 | 4,07% | 39.418.171,00 |