2,330$
3,56%
Echtzeit-Aktienkurs Niu Technologies (ADRs)
Bid:
Ask:
Aktienkurse zur Niu Technologies (ADRs) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 21.02.2025 | 2,36 | 2,53 | 2,32 | 2,34 | 4,00% | 1.501.770,00 |
| 20.02.2025 | 2,18 | 2,38 | 2,18 | 2,25 | 5,63% | 966.587,00 |
| 19.02.2025 | 2,23 | 2,27 | 2,12 | 2,13 | -4,05% | 408.464,00 |
| 18.02.2025 | 2,34 | 2,34 | 2,21 | 2,22 | -3,48% | 603.546,00 |
| 14.02.2025 | 2,30 | 2,38 | 2,24 | 2,30 | 5,02% | 691.669,00 |
| 13.02.2025 | 2,19 | 2,23 | 2,13 | 2,19 | -0,45% | 655.133,00 |
| 12.02.2025 | 2,11 | 2,24 | 2,11 | 2,20 | 4,76% | 767.816,00 |
| 11.02.2025 | 2,14 | 2,14 | 2,07 | 2,10 | -2,78% | 254.478,00 |
| 10.02.2025 | 2,12 | 2,21 | 2,11 | 2,16 | 4,35% | 607.863,00 |
| 07.02.2025 | 1,99 | 2,08 | 1,99 | 2,07 | 5,08% | 388.475,00 |
| 06.02.2025 | 2,06 | 2,06 | 1,95 | 1,97 | -0,51% | 360.455,00 |
| 05.02.2025 | 2,02 | 2,07 | 1,97 | 1,98 | -3,88% | 186.548,00 |
| 04.02.2025 | 2,00 | 2,08 | 2,00 | 2,06 | 4,04% | 472.298,00 |
| 03.02.2025 | 1,95 | 2,05 | 1,94 | 1,98 | -1,98% | 307.829,00 |
| 31.01.2025 | 2,04 | 2,08 | 2,01 | 2,02 | -0,98% | 292.223,00 |
| 30.01.2025 | 1,96 | 2,08 | 1,95 | 2,04 | 2,77% | 308.990,00 |
| 29.01.2025 | 2,05 | 2,08 | 1,94 | 1,99 | -2,70% | 397.709,00 |
| 28.01.2025 | 1,93 | 2,05 | 1,93 | 2,04 | 5,70% | 386.222,00 |
| 27.01.2025 | 1,96 | 2,02 | 1,90 | 1,93 | -3,02% | 415.085,00 |
| 24.01.2025 | 1,97 | 2,02 | 1,95 | 1,99 | 3,11% | 292.469,00 |
| 23.01.2025 | 1,87 | 1,94 | 1,85 | 1,93 | 3,21% | 216.290,00 |
| 22.01.2025 | 1,87 | 1,89 | 1,85 | 1,87 | -3,11% | 210.258,00 |
| 21.01.2025 | 1,91 | 1,98 | 1,91 | 1,93 | 1,58% | 368.535,00 |
| 17.01.2025 | 1,82 | 1,91 | 1,79 | 1,90 | 6,15% | 549.425,00 |
| 16.01.2025 | 1,79 | 1,82 | 1,75 | 1,79 | 0,56% | 178.038,00 |
| 15.01.2025 | 1,74 | 1,79 | 1,70 | 1,78 | 3,49% | 287.135,00 |
| 14.01.2025 | 1,76 | 1,78 | 1,72 | 1,72 | -0,58% | 150.315,00 |
| 13.01.2025 | 1,72 | 1,74 | 1,66 | 1,73 | 1,17% | 274.449,00 |
| 10.01.2025 | 1,72 | 1,72 | 1,67 | 1,71 | -2,29% | 380.698,00 |
| 08.01.2025 | 1,79 | 1,79 | 1,71 | 1,75 | -2,23% | 221.289,00 |
| 07.01.2025 | 1,82 | 1,84 | 1,79 | 1,79 | 0,00% | 217.587,00 |
| 06.01.2025 | 1,90 | 1,90 | 1,78 | 1,79 | 1,13% | 482.237,00 |
| 03.01.2025 | 1,75 | 1,80 | 1,70 | 1,77 | 1,72% | 235.202,00 |
| 02.01.2025 | 1,80 | 1,81 | 1,74 | 1,74 | -2,79% | 259.407,00 |
| 31.12.2024 | 1,78 | 1,84 | 1,77 | 1,79 | 0,56% | 198.384,00 |
| 30.12.2024 | 1,84 | 1,85 | 1,78 | 1,78 | -5,82% | 231.819,00 |
| 27.12.2024 | 1,86 | 1,92 | 1,79 | 1,89 | 1,61% | 353.553,00 |
| 26.12.2024 | 1,86 | 1,87 | 1,81 | 1,86 | 1,64% | 189.645,00 |
| 24.12.2024 | 1,80 | 1,85 | 1,79 | 1,83 | 2,23% | 145.261,00 |
| 23.12.2024 | 1,75 | 1,82 | 1,73 | 1,79 | 1,70% | 246.590,00 |
| 20.12.2024 | 1,72 | 1,77 | 1,70 | 1,76 | 1,73% | 265.456,00 |
| 19.12.2024 | 1,76 | 1,76 | 1,71 | 1,73 | 0,29% | 272.612,00 |
| 18.12.2024 | 1,81 | 1,84 | 1,70 | 1,73 | -4,17% | 407.533,00 |
| 17.12.2024 | 1,80 | 1,86 | 1,76 | 1,80 | 0,56% | 232.890,00 |
| 16.12.2024 | 1,81 | 1,83 | 1,77 | 1,79 | -2,72% | 296.111,00 |
| 13.12.2024 | 1,85 | 1,85 | 1,78 | 1,84 | -1,60% | 400.840,00 |
| 12.12.2024 | 1,87 | 1,92 | 1,83 | 1,87 | 0,54% | 270.457,00 |
| 11.12.2024 | 1,90 | 1,92 | 1,83 | 1,86 | -1,06% | 374.823,00 |
| 10.12.2024 | 1,95 | 1,98 | 1,88 | 1,88 | -6,47% | 753.893,00 |
| 09.12.2024 | 2,00 | 2,14 | 1,99 | 2,01 | 5,79% | 1.506.878,00 |
| 06.12.2024 | 1,84 | 1,93 | 1,84 | 1,90 | 4,97% | 452.461,00 |
| 05.12.2024 | 1,83 | 1,90 | 1,81 | 1,81 | -1,63% | 212.540,00 |
| 04.12.2024 | 1,87 | 1,89 | 1,81 | 1,84 | -2,13% | 589.665,00 |
| 03.12.2024 | 1,91 | 1,94 | 1,88 | 1,88 | -2,08% | 230.205,00 |
| 02.12.2024 | 1,92 | 2,02 | 1,88 | 1,92 | 3,23% | 659.001,00 |
| 29.11.2024 | 1,88 | 1,89 | 1,84 | 1,86 | -0,53% | 268.854,00 |
| 27.11.2024 | 1,80 | 1,92 | 1,80 | 1,87 | 4,47% | 314.898,00 |
| 26.11.2024 | 1,81 | 1,84 | 1,78 | 1,79 | -0,56% | 184.755,00 |
| 25.11.2024 | 1,82 | 1,91 | 1,80 | 1,80 | -2,70% | 447.783,00 |
| 22.11.2024 | 1,79 | 1,86 | 1,73 | 1,85 | 2,21% | 434.826,00 |
| 21.11.2024 | 1,83 | 1,83 | 1,79 | 1,81 | 1,12% | 104.400,00 |
| 20.11.2024 | 1,83 | 1,88 | 1,75 | 1,79 | -2,19% | 454.925,00 |
| 19.11.2024 | 2,00 | 2,00 | 1,82 | 1,83 | -7,58% | 791.316,00 |
| 18.11.2024 | 1,98 | 2,02 | 1,84 | 1,98 | -0,50% | 1.411.137,00 |
| 15.11.2024 | 2,02 | 2,03 | 1,97 | 1,99 | -0,50% | 384.351,00 |
| 14.11.2024 | 2,01 | 2,02 | 1,98 | 2,00 | -2,44% | 335.393,00 |
| 13.11.2024 | 2,15 | 2,16 | 2,03 | 2,05 | -3,76% | 563.503,00 |
| 12.11.2024 | 2,20 | 2,22 | 2,12 | 2,13 | -5,75% | 577.175,00 |
| 11.11.2024 | 2,14 | 2,29 | 2,13 | 2,26 | 5,61% | 553.265,00 |
| 08.11.2024 | 2,15 | 2,17 | 2,11 | 2,14 | -3,82% | 827.945,00 |
| 07.11.2024 | 2,22 | 2,31 | 2,14 | 2,23 | 6,46% | 463.034,00 |
| 06.11.2024 | 2,17 | 2,18 | 2,03 | 2,09 | -8,33% | 518.350,00 |
| 05.11.2024 | 2,28 | 2,34 | 2,27 | 2,28 | 1,56% | 311.523,00 |
| 04.11.2024 | 2,30 | 2,34 | 2,23 | 2,25 | -2,81% | 225.619,00 |
| 01.11.2024 | 2,34 | 2,34 | 2,22 | 2,31 | 0,43% | 271.621,00 |
| 31.10.2024 | 2,31 | 2,31 | 2,18 | 2,30 | -1,71% | 364.800,00 |
| 30.10.2024 | 2,37 | 2,39 | 2,28 | 2,34 | -1,68% | 319.367,00 |
| 29.10.2024 | 2,52 | 2,55 | 2,37 | 2,38 | -5,56% | 267.867,00 |
| 28.10.2024 | 2,29 | 2,54 | 2,29 | 2,52 | 11,01% | 600.443,00 |
| 25.10.2024 | 2,42 | 2,43 | 2,17 | 2,27 | -5,42% | 1.263.736,00 |
| 24.10.2024 | 2,39 | 2,44 | 2,36 | 2,40 | -0,41% | 234.948,00 |
| 23.10.2024 | 2,63 | 2,68 | 2,41 | 2,41 | -7,84% | 424.134,00 |
| 22.10.2024 | 2,58 | 2,81 | 2,54 | 2,62 | 1,36% | 552.348,00 |
| 21.10.2024 | 2,37 | 2,69 | 2,37 | 2,58 | 7,50% | 789.224,00 |
| 18.10.2024 | 2,43 | 2,51 | 2,36 | 2,40 | 4,80% | 489.063,00 |
| 17.10.2024 | 2,34 | 2,35 | 2,26 | 2,29 | -4,98% | 348.208,00 |
| 16.10.2024 | 2,42 | 2,43 | 2,33 | 2,41 | 1,26% | 310.789,00 |
| 15.10.2024 | 2,42 | 2,49 | 2,35 | 2,38 | -5,93% | 676.545,00 |
| 14.10.2024 | 2,61 | 2,67 | 2,50 | 2,53 | -4,53% | 579.370,00 |
| 11.10.2024 | 2,57 | 2,74 | 2,54 | 2,65 | 0,00% | 692.604,00 |
| 10.10.2024 | 2,71 | 2,72 | 2,53 | 2,65 | -1,49% | 962.520,00 |
| 09.10.2024 | 2,75 | 2,81 | 2,57 | 2,69 | -7,24% | 1.397.637,00 |
| 08.10.2024 | 2,96 | 3,20 | 2,81 | 2,90 | -14,07% | 1.670.967,00 |
| 07.10.2024 | 3,12 | 3,50 | 3,10 | 3,38 | 20,54% | 4.230.333,00 |
| 04.10.2024 | 2,84 | 2,87 | 2,67 | 2,80 | 2,19% | 1.008.317,00 |
| 03.10.2024 | 2,63 | 2,89 | 2,60 | 2,74 | -0,72% | 866.889,00 |
| 02.10.2024 | 2,65 | 2,83 | 2,65 | 2,76 | 10,40% | 2.161.620,00 |
| 01.10.2024 | 2,27 | 2,50 | 2,22 | 2,50 | 8,70% | 795.520,00 |
| 30.09.2024 | 2,35 | 2,44 | 2,27 | 2,30 | 3,60% | 1.542.873,00 |
| 27.09.2024 | 2,21 | 2,29 | 2,13 | 2,22 | 2,30% | 1.122.672,00 |