3,525$
2,47%
Echtzeit-Aktienkurs Niu Technologies (ADRs)
Bid:
Ask:
Aktienkurse zur Niu Technologies (ADRs) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 20.02.2026 | 3,43 | 3,55 | 3,43 | 3,53 | 2,47% | 64.612,00 |
| 19.02.2026 | 3,45 | 3,47 | 3,37 | 3,44 | 2,08% | 226.749,00 |
| 18.02.2026 | 3,39 | 3,49 | 3,35 | 3,37 | -1,17% | 165.839,00 |
| 17.02.2026 | 3,43 | 3,46 | 3,30 | 3,41 | -0,58% | 179.392,00 |
| 13.02.2026 | 3,40 | 3,49 | 3,40 | 3,43 | 0,88% | 209.303,00 |
| 12.02.2026 | 3,36 | 3,58 | 3,36 | 3,40 | -3,55% | 492.242,00 |
| 11.02.2026 | 3,50 | 3,57 | 3,49 | 3,53 | 2,47% | 271.874,00 |
| 10.02.2026 | 3,62 | 3,69 | 3,44 | 3,44 | -4,97% | 304.769,00 |
| 09.02.2026 | 3,30 | 3,65 | 3,28 | 3,62 | 6,47% | 824.709,00 |
| 06.02.2026 | 3,17 | 3,42 | 3,17 | 3,40 | 8,45% | 763.179,00 |
| 05.02.2026 | 3,14 | 3,26 | 3,07 | 3,14 | -0,16% | 516.942,00 |
| 04.02.2026 | 3,15 | 3,25 | 3,11 | 3,14 | -0,63% | 425.124,00 |
| 03.02.2026 | 3,09 | 3,22 | 3,04 | 3,16 | 3,27% | 464.143,00 |
| 02.02.2026 | 3,21 | 3,25 | 3,06 | 3,06 | -7,55% | 496.039,00 |
| 30.01.2026 | 3,29 | 3,38 | 3,20 | 3,31 | -0,30% | 605.815,00 |
| 29.01.2026 | 3,27 | 3,44 | 3,22 | 3,32 | 2,79% | 565.192,00 |
| 28.01.2026 | 3,26 | 3,44 | 3,21 | 3,23 | 0,62% | 465.090,00 |
| 27.01.2026 | 3,12 | 3,25 | 3,10 | 3,21 | 2,88% | 322.713,00 |
| 26.01.2026 | 3,02 | 3,26 | 3,01 | 3,12 | 4,35% | 569.659,00 |
| 23.01.2026 | 3,12 | 3,14 | 2,99 | 2,99 | -4,93% | 276.300,00 |
| 22.01.2026 | 3,01 | 3,20 | 3,01 | 3,15 | 4,49% | 487.976,00 |
| 21.01.2026 | 3,06 | 3,12 | 3,01 | 3,01 | -0,33% | 376.172,00 |
| 20.01.2026 | 3,07 | 3,12 | 3,01 | 3,02 | -3,82% | 384.936,00 |
| 16.01.2026 | 3,17 | 3,17 | 3,07 | 3,14 | -0,32% | 328.625,00 |
| 15.01.2026 | 3,25 | 3,27 | 3,13 | 3,15 | -3,67% | 298.111,00 |
| 14.01.2026 | 3,18 | 3,30 | 3,18 | 3,27 | 2,83% | 185.977,00 |
| 13.01.2026 | 3,27 | 3,28 | 3,12 | 3,18 | -1,55% | 329.949,00 |
| 12.01.2026 | 3,35 | 3,35 | 3,22 | 3,23 | -3,87% | 397.080,00 |
| 09.01.2026 | 3,44 | 3,45 | 3,32 | 3,36 | -2,61% | 266.143,00 |
| 08.01.2026 | 3,25 | 3,46 | 3,25 | 3,45 | 5,50% | 304.465,00 |
| 07.01.2026 | 3,20 | 3,28 | 3,15 | 3,27 | 0,46% | 285.476,00 |
| 06.01.2026 | 3,38 | 3,38 | 3,23 | 3,26 | -2,25% | 235.235,00 |
| 05.01.2026 | 3,25 | 3,33 | 3,14 | 3,33 | 6,05% | 660.778,00 |
| 02.01.2026 | 3,06 | 3,17 | 3,06 | 3,14 | 3,63% | 250.397,00 |
| 31.12.2025 | 3,13 | 3,14 | 3,02 | 3,03 | -4,11% | 574.424,00 |
| 30.12.2025 | 3,20 | 3,38 | 3,16 | 3,16 | -2,47% | 1.965.542,00 |
| 29.12.2025 | 3,34 | 3,36 | 3,20 | 3,24 | -4,42% | 520.374,00 |
| 26.12.2025 | 3,31 | 3,40 | 3,30 | 3,39 | 2,73% | 326.116,00 |
| 24.12.2025 | 3,25 | 3,35 | 3,21 | 3,30 | 0,92% | 323.328,00 |
| 23.12.2025 | 3,17 | 3,35 | 3,17 | 3,27 | 3,48% | 464.741,00 |
| 22.12.2025 | 3,07 | 3,22 | 3,05 | 3,16 | 2,60% | 480.514,00 |
| 19.12.2025 | 3,10 | 3,19 | 3,02 | 3,08 | 0,65% | 4.456.338,00 |
| 18.12.2025 | 3,02 | 3,11 | 2,93 | 3,06 | 4,08% | 963.623,00 |
| 17.12.2025 | 3,05 | 3,10 | 2,92 | 2,94 | -2,00% | 859.228,00 |
| 16.12.2025 | 3,03 | 3,04 | 2,89 | 3,00 | -1,64% | 839.862,00 |
| 15.12.2025 | 3,24 | 3,25 | 2,99 | 3,05 | -6,15% | 850.219,00 |
| 12.12.2025 | 3,29 | 3,36 | 3,25 | 3,25 | -1,22% | 371.563,00 |
| 11.12.2025 | 3,21 | 3,36 | 3,17 | 3,29 | 1,23% | 241.491,00 |
| 10.12.2025 | 3,23 | 3,31 | 3,19 | 3,25 | 0,62% | 372.006,00 |
| 09.12.2025 | 3,20 | 3,29 | 3,20 | 3,23 | -0,92% | 327.765,00 |
| 08.12.2025 | 3,25 | 3,27 | 3,14 | 3,26 | 1,56% | 605.165,00 |
| 05.12.2025 | 3,50 | 3,52 | 3,18 | 3,21 | -8,02% | 855.491,00 |
| 04.12.2025 | 3,46 | 3,54 | 3,35 | 3,49 | 0,87% | 389.600,00 |
| 03.12.2025 | 3,48 | 3,54 | 3,39 | 3,46 | -1,70% | 383.627,00 |
| 02.12.2025 | 3,40 | 3,56 | 3,38 | 3,52 | 1,73% | 416.506,00 |
| 01.12.2025 | 3,45 | 3,51 | 3,41 | 3,46 | -0,29% | 419.188,00 |
| 28.11.2025 | 3,61 | 3,61 | 3,44 | 3,47 | -4,14% | 305.282,00 |
| 26.11.2025 | 3,70 | 3,71 | 3,58 | 3,62 | -1,09% | 506.783,00 |
| 25.11.2025 | 3,49 | 3,68 | 3,46 | 3,66 | 4,87% | 570.204,00 |
| 24.11.2025 | 3,37 | 3,50 | 3,35 | 3,49 | 5,76% | 609.562,00 |
| 21.11.2025 | 3,22 | 3,32 | 3,13 | 3,30 | 3,12% | 679.496,00 |
| 20.11.2025 | 3,56 | 3,62 | 3,19 | 3,20 | -9,60% | 1.008.755,00 |
| 19.11.2025 | 3,79 | 3,79 | 3,50 | 3,54 | -7,93% | 791.311,00 |
| 18.11.2025 | 3,59 | 3,85 | 3,56 | 3,85 | 6,22% | 517.750,00 |
| 17.11.2025 | 4,13 | 4,50 | 3,59 | 3,62 | -6,94% | 2.170.394,00 |
| 14.11.2025 | 3,90 | 3,98 | 3,83 | 3,89 | -2,51% | 411.060,00 |
| 13.11.2025 | 4,08 | 4,09 | 3,89 | 3,99 | -1,97% | 375.551,00 |
| 12.11.2025 | 4,12 | 4,16 | 4,01 | 4,07 | -1,21% | 328.253,00 |
| 11.11.2025 | 4,12 | 4,29 | 4,05 | 4,12 | -0,72% | 432.297,00 |
| 10.11.2025 | 4,09 | 4,17 | 4,01 | 4,15 | 3,75% | 444.436,00 |
| 07.11.2025 | 3,88 | 4,00 | 3,73 | 4,00 | 2,30% | 453.399,00 |
| 06.11.2025 | 3,90 | 3,99 | 3,89 | 3,91 | 0,51% | 291.190,00 |
| 05.11.2025 | 3,91 | 3,96 | 3,89 | 3,89 | 0,78% | 238.063,00 |
| 04.11.2025 | 4,00 | 4,04 | 3,86 | 3,86 | -5,39% | 477.739,00 |
| 03.11.2025 | 4,25 | 4,27 | 4,08 | 4,08 | -2,86% | 298.777,00 |
| 31.10.2025 | 4,10 | 4,22 | 4,09 | 4,20 | 2,19% | 319.344,00 |
| 30.10.2025 | 4,18 | 4,27 | 4,10 | 4,11 | -2,14% | 376.628,00 |
| 29.10.2025 | 4,27 | 4,38 | 4,20 | 4,20 | -1,18% | 411.815,00 |
| 28.10.2025 | 4,37 | 4,43 | 4,25 | 4,25 | -2,52% | 437.762,00 |
| 27.10.2025 | 4,50 | 4,53 | 4,36 | 4,36 | -0,46% | 471.141,00 |
| 24.10.2025 | 4,28 | 4,58 | 4,28 | 4,38 | 4,04% | 554.010,00 |
| 23.10.2025 | 4,21 | 4,30 | 4,20 | 4,21 | 0,96% | 230.992,00 |
| 22.10.2025 | 4,15 | 4,19 | 4,07 | 4,17 | -0,48% | 565.225,00 |
| 21.10.2025 | 4,28 | 4,35 | 4,18 | 4,19 | -2,10% | 354.778,00 |
| 20.10.2025 | 4,22 | 4,35 | 4,22 | 4,28 | 1,90% | 591.865,00 |
| 17.10.2025 | 4,30 | 4,33 | 4,20 | 4,20 | -3,89% | 523.049,00 |
| 16.10.2025 | 4,63 | 4,63 | 4,37 | 4,37 | -5,41% | 595.237,00 |
| 15.10.2025 | 4,41 | 4,66 | 4,41 | 4,62 | 5,48% | 593.916,00 |
| 14.10.2025 | 4,56 | 4,60 | 4,37 | 4,38 | -5,30% | 757.628,00 |
| 13.10.2025 | 4,92 | 4,93 | 4,62 | 4,63 | -2,01% | 629.960,00 |
| 10.10.2025 | 5,05 | 5,21 | 4,51 | 4,72 | -6,35% | 2.072.624,00 |
| 09.10.2025 | 5,45 | 5,60 | 5,03 | 5,04 | -6,32% | 728.017,00 |
| 08.10.2025 | 5,48 | 5,66 | 5,31 | 5,38 | -1,47% | 635.789,00 |
| 07.10.2025 | 5,59 | 5,60 | 5,05 | 5,46 | -1,80% | 1.502.500,00 |
| 06.10.2025 | 4,69 | 5,67 | 4,69 | 5,56 | 23,15% | 3.245.543,00 |
| 03.10.2025 | 4,80 | 4,84 | 4,42 | 4,52 | -6,33% | 182.297,00 |
| 02.10.2025 | 4,81 | 4,90 | 4,71 | 4,82 | 0,21% | 538.638,00 |
| 01.10.2025 | 4,68 | 4,85 | 4,45 | 4,81 | 2,93% | 1.014.203,00 |
| 30.09.2025 | 4,70 | 4,86 | 4,65 | 4,67 | 0,28% | 803.707,00 |
| 29.09.2025 | 4,71 | 4,74 | 4,58 | 4,66 | 0,43% | 739.465,00 |