4,370$
0,23%
Echtzeit-Aktienkurs NIO Inc.
Bid:
Ask:
Aktienkurse zur NIO Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 28.08.2026 | 4,36 | 4,39 | 4,31 | 4,37 | 0,23% | 24.849.263,00 |
| 27.08.2026 | 4,38 | 4,38 | 4,30 | 4,36 | -0,23% | 25.129.530,00 |
| 26.08.2026 | 4,48 | 4,50 | 4,37 | 4,37 | -1,80% | 17.891.518,00 |
| 25.08.2026 | 4,36 | 4,48 | 4,35 | 4,45 | 2,06% | 29.369.291,00 |
| 24.08.2026 | 4,51 | 4,54 | 4,34 | 4,36 | -5,83% | 52.079.851,00 |
| 21.08.2026 | 4,59 | 4,64 | 4,54 | 4,63 | 2,21% | 24.774.483,00 |
| 20.08.2026 | 4,60 | 4,63 | 4,52 | 4,53 | -1,09% | 27.122.935,00 |
| 19.08.2026 | 4,53 | 4,60 | 4,48 | 4,58 | 1,10% | 34.624.634,00 |
| 18.08.2026 | 4,52 | 4,54 | 4,48 | 4,53 | -1,52% | 17.996.945,00 |
| 17.08.2026 | 4,54 | 4,61 | 4,53 | 4,60 | 1,77% | 16.961.726,00 |
| 14.08.2026 | 4,49 | 4,54 | 4,48 | 4,52 | 0,44% | 27.234.972,00 |
| 13.08.2026 | 4,47 | 4,52 | 4,45 | 4,50 | -0,88% | 21.192.751,00 |
| 12.08.2026 | 4,57 | 4,60 | 4,53 | 4,54 | -1,73% | 20.669.328,00 |
| 11.08.2026 | 4,63 | 4,64 | 4,51 | 4,62 | -4,15% | 45.236.072,00 |
| 10.08.2026 | 4,77 | 4,82 | 4,72 | 4,82 | 1,69% | 17.675.248,00 |
| 07.08.2026 | 4,68 | 4,76 | 4,64 | 4,74 | 3,04% | 25.158.489,00 |
| 06.08.2026 | 4,64 | 4,64 | 4,55 | 4,60 | -1,08% | 23.607.806,00 |
| 05.08.2026 | 4,75 | 4,80 | 4,64 | 4,65 | -2,31% | 25.528.039,00 |
| 04.08.2026 | 4,75 | 4,84 | 4,71 | 4,76 | -1,04% | 23.028.366,00 |
| 03.08.2026 | 4,85 | 4,89 | 4,76 | 4,81 | -1,43% | 23.588.108,00 |
| 31.07.2026 | 4,90 | 4,92 | 4,80 | 4,88 | 0,83% | 18.175.430,00 |
| 30.07.2026 | 4,73 | 4,84 | 4,68 | 4,84 | 1,68% | 18.851.200,00 |
| 29.07.2026 | 4,83 | 4,94 | 4,73 | 4,76 | 1,71% | 33.823.685,00 |
| 28.07.2026 | 4,62 | 4,72 | 4,60 | 4,68 | 1,30% | 23.014.247,00 |
| 27.07.2026 | 4,58 | 4,63 | 4,55 | 4,62 | 2,90% | 22.320.724,00 |
| 24.07.2026 | 4,65 | 4,65 | 4,47 | 4,49 | -3,23% | 23.968.322,00 |
| 23.07.2026 | 4,68 | 4,73 | 4,58 | 4,64 | -0,64% | 21.592.866,00 |
| 22.07.2026 | 4,75 | 4,77 | 4,66 | 4,67 | -2,51% | 30.820.644,00 |
| 21.07.2026 | 4,84 | 4,90 | 4,77 | 4,79 | -0,42% | 18.430.880,00 |
| 20.07.2026 | 4,93 | 4,98 | 4,81 | 4,81 | -1,43% | 17.166.466,00 |
| 17.07.2026 | 4,84 | 4,90 | 4,81 | 4,88 | -2,20% | 22.446.098,00 |
| 16.07.2026 | 5,13 | 5,14 | 4,97 | 4,99 | -0,80% | 16.176.262,00 |
| 15.07.2026 | 5,06 | 5,21 | 5,02 | 5,03 | 0,40% | 22.498.903,00 |
| 14.07.2026 | 5,15 | 5,18 | 4,98 | 5,01 | 1,62% | 22.836.719,00 |
| 13.07.2026 | 4,89 | 5,01 | 4,86 | 4,93 | 3,14% | 29.415.916,00 |
| 10.07.2026 | 4,92 | 4,92 | 4,77 | 4,78 | 0,00% | 16.567.778,00 |
| 09.07.2026 | 4,85 | 4,85 | 4,72 | 4,78 | -2,45% | 24.549.206,00 |
| 08.07.2026 | 4,89 | 4,97 | 4,85 | 4,90 | 0,41% | 17.596.859,00 |
| 07.07.2026 | 5,07 | 5,12 | 4,88 | 4,88 | -2,79% | 22.186.195,00 |
| 06.07.2026 | 4,89 | 5,10 | 4,88 | 5,02 | 4,80% | 27.024.418,00 |
| 02.07.2026 | 4,84 | 4,99 | 4,73 | 4,79 | -3,62% | 35.514.876,00 |
| 01.07.2026 | 4,93 | 5,08 | 4,93 | 4,97 | -1,78% | 27.287.630,00 |
| 30.06.2026 | 4,93 | 5,08 | 4,90 | 5,06 | 2,22% | 25.943.717,00 |
| 29.06.2026 | 4,86 | 4,98 | 4,85 | 4,95 | 1,85% | 21.617.093,00 |
| 26.06.2026 | 4,67 | 4,88 | 4,66 | 4,86 | 2,75% | 25.858.623,00 |
| 25.06.2026 | 4,90 | 4,90 | 4,73 | 4,73 | -3,47% | 34.052.771,00 |
| 24.06.2026 | 4,97 | 5,07 | 4,90 | 4,90 | -3,73% | 25.240.109,00 |
| 23.06.2026 | 4,88 | 5,18 | 4,87 | 5,09 | 0,79% | 34.240.402,00 |
| 22.06.2026 | 4,96 | 5,19 | 4,94 | 5,05 | 0,60% | 30.213.000,00 |
| 18.06.2026 | 5,17 | 5,23 | 5,00 | 5,02 | -0,59% | 33.400.067,00 |
| 17.06.2026 | 4,96 | 5,17 | 4,96 | 5,05 | 0,80% | 26.020.818,00 |
| 16.06.2026 | 5,03 | 5,08 | 4,95 | 5,01 | -3,65% | 43.405.371,00 |
| 15.06.2026 | 5,25 | 5,32 | 5,20 | 5,20 | -0,19% | 22.493.522,00 |
| 12.06.2026 | 5,30 | 5,33 | 5,14 | 5,21 | -0,38% | 23.566.725,00 |
| 11.06.2026 | 5,29 | 5,29 | 5,14 | 5,23 | 0,97% | 26.355.431,00 |
| 10.06.2026 | 5,19 | 5,31 | 5,15 | 5,18 | -1,89% | 24.812.393,00 |
| 09.06.2026 | 5,51 | 5,54 | 5,20 | 5,28 | -3,12% | 34.317.296,00 |
| 08.06.2026 | 5,50 | 5,58 | 5,43 | 5,45 | 1,68% | 25.421.882,00 |
| 05.06.2026 | 5,61 | 5,61 | 5,33 | 5,36 | -5,80% | 37.361.977,00 |
| 04.06.2026 | 5,73 | 5,91 | 5,68 | 5,69 | -1,04% | 23.674.090,00 |
| 03.06.2026 | 5,86 | 5,90 | 5,73 | 5,75 | -4,33% | 28.932.857,00 |
| 02.06.2026 | 6,23 | 6,27 | 5,97 | 6,01 | 0,50% | 35.507.373,00 |
| 01.06.2026 | 5,73 | 6,13 | 5,72 | 5,98 | 6,79% | 64.909.155,00 |
| 29.05.2026 | 5,40 | 5,66 | 5,36 | 5,60 | 0,90% | 43.584.826,00 |
| 28.05.2026 | 5,64 | 5,70 | 5,55 | 5,55 | -3,48% | 39.930.976,00 |
| 27.05.2026 | 5,21 | 5,82 | 5,20 | 5,75 | 9,32% | 91.827.286,00 |
| 26.05.2026 | 5,33 | 5,38 | 5,20 | 5,26 | 1,15% | 38.653.273,00 |
| 22.05.2026 | 5,22 | 5,28 | 5,12 | 5,20 | -7,14% | 87.983.830,00 |
| 21.05.2026 | 5,92 | 5,95 | 5,41 | 5,60 | 0,18% | 99.126.473,00 |
| 20.05.2026 | 5,70 | 5,71 | 5,54 | 5,59 | -2,61% | 43.635.266,00 |
| 19.05.2026 | 5,75 | 5,80 | 5,70 | 5,74 | -2,38% | 22.680.295,00 |
| 18.05.2026 | 6,07 | 6,07 | 5,83 | 5,88 | -3,61% | 30.649.705,00 |
| 15.05.2026 | 6,17 | 6,21 | 6,02 | 6,10 | -2,40% | 26.892.899,00 |
| 14.05.2026 | 6,43 | 6,50 | 6,21 | 6,25 | -4,43% | 36.169.437,00 |
| 13.05.2026 | 6,09 | 6,58 | 6,06 | 6,54 | 7,57% | 56.538.253,00 |
| 12.05.2026 | 6,00 | 6,09 | 5,90 | 6,08 | 0,16% | 21.247.044,00 |
| 11.05.2026 | 5,87 | 6,14 | 5,87 | 6,07 | 3,76% | 30.492.826,00 |
| 08.05.2026 | 5,94 | 6,02 | 5,83 | 5,85 | -0,34% | 18.960.269,00 |
| 07.05.2026 | 5,98 | 6,02 | 5,83 | 5,87 | -0,51% | 19.521.825,00 |
| 06.05.2026 | 5,82 | 5,95 | 5,68 | 5,90 | 0,00% | 25.475.582,00 |
| 05.05.2026 | 6,06 | 6,19 | 5,90 | 5,90 | -2,80% | 29.659.737,00 |
| 04.05.2026 | 5,95 | 6,13 | 5,95 | 6,07 | 2,71% | 32.105.623,00 |
| 01.05.2026 | 6,19 | 6,23 | 5,81 | 5,91 | -7,51% | 61.247.555,00 |
| 30.04.2026 | 6,30 | 6,42 | 6,13 | 6,39 | 0,00% | 25.977.370,00 |
| 29.04.2026 | 6,60 | 6,68 | 6,38 | 6,39 | 0,47% | 32.921.313,00 |
| 28.04.2026 | 6,15 | 6,51 | 6,05 | 6,36 | 2,09% | 32.305.694,00 |
| 27.04.2026 | 6,34 | 6,40 | 6,17 | 6,23 | 0,32% | 22.200.295,00 |
| 24.04.2026 | 6,24 | 6,28 | 6,11 | 6,21 | -1,11% | 18.898.612,00 |
| 23.04.2026 | 6,44 | 6,44 | 6,20 | 6,28 | -3,09% | 32.077.829,00 |
| 22.04.2026 | 6,55 | 6,61 | 6,47 | 6,48 | 0,78% | 19.661.391,00 |
| 21.04.2026 | 6,64 | 6,65 | 6,43 | 6,43 | -3,45% | 31.660.621,00 |
| 20.04.2026 | 6,80 | 6,80 | 6,62 | 6,66 | -2,49% | 20.408.439,00 |
| 17.04.2026 | 7,00 | 7,00 | 6,80 | 6,83 | -0,58% | 34.996.388,00 |
| 16.04.2026 | 6,64 | 6,88 | 6,49 | 6,87 | 6,84% | 41.944.989,00 |
| 15.04.2026 | 6,48 | 6,56 | 6,40 | 6,43 | -2,28% | 39.262.960,00 |
| 14.04.2026 | 6,53 | 6,64 | 6,46 | 6,58 | 1,70% | 27.989.124,00 |
| 13.04.2026 | 6,58 | 6,59 | 6,43 | 6,47 | -0,46% | 28.068.692,00 |
| 10.04.2026 | 6,14 | 6,63 | 6,10 | 6,50 | 7,08% | 58.937.315,00 |
| 09.04.2026 | 6,58 | 6,63 | 6,02 | 6,07 | -4,86% | 70.386.853,00 |
| 08.04.2026 | 6,44 | 6,54 | 6,31 | 6,38 | 3,91% | 37.125.705,00 |