4,640$
5,94%
Echtzeit-Aktienkurs Niu Technologies (ADRs)
Bid:
Ask:
Aktienkurse zur Niu Technologies (ADRs) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.10.2025 | 4,47 | 4,65 | 4,44 | 4,64 | 5,94% | 225.047,00 |
| 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 |
| 26.09.2025 | 4,75 | 4,77 | 4,56 | 4,64 | -3,73% | 633.233,00 |
| 25.09.2025 | 4,60 | 4,86 | 4,60 | 4,82 | 3,88% | 858.443,00 |
| 24.09.2025 | 4,47 | 4,90 | 4,43 | 4,64 | 5,69% | 1.075.975,00 |
| 23.09.2025 | 4,49 | 4,51 | 4,33 | 4,39 | -2,01% | 717.529,00 |
| 22.09.2025 | 4,31 | 4,55 | 4,27 | 4,48 | 3,94% | 602.302,00 |
| 19.09.2025 | 4,39 | 4,45 | 4,25 | 4,31 | -0,81% | 626.519,00 |
| 18.09.2025 | 4,45 | 4,46 | 4,28 | 4,35 | -1,70% | 575.044,00 |
| 17.09.2025 | 4,20 | 4,51 | 4,15 | 4,42 | 7,02% | 1.205.755,00 |
| 16.09.2025 | 4,13 | 4,17 | 4,05 | 4,13 | 0,24% | 507.162,00 |
| 15.09.2025 | 4,14 | 4,21 | 4,07 | 4,12 | 1,73% | 378.664,00 |
| 12.09.2025 | 4,12 | 4,12 | 4,04 | 4,05 | -1,70% | 343.946,00 |
| 11.09.2025 | 4,08 | 4,21 | 4,07 | 4,12 | 1,48% | 348.672,00 |
| 10.09.2025 | 4,31 | 4,31 | 4,04 | 4,06 | -5,80% | 575.056,00 |
| 09.09.2025 | 4,39 | 4,41 | 4,25 | 4,31 | -1,82% | 337.253,00 |
| 08.09.2025 | 4,38 | 4,39 | 4,27 | 4,39 | 1,15% | 401.220,00 |
| 05.09.2025 | 4,37 | 4,45 | 4,22 | 4,34 | 0,93% | 467.087,00 |
| 04.09.2025 | 4,32 | 4,34 | 4,25 | 4,30 | -1,49% | 436.516,00 |
| 03.09.2025 | 4,42 | 4,47 | 4,31 | 4,37 | -1,69% | 499.252,00 |
| 02.09.2025 | 4,30 | 4,47 | 4,20 | 4,44 | 1,60% | 589.938,00 |
| 29.08.2025 | 4,49 | 4,50 | 4,30 | 4,37 | -2,46% | 780.952,00 |
| 28.08.2025 | 4,54 | 4,64 | 4,47 | 4,48 | -1,10% | 494.940,00 |
| 27.08.2025 | 4,77 | 4,80 | 4,48 | 4,53 | -8,67% | 893.172,00 |
| 26.08.2025 | 4,54 | 4,96 | 4,54 | 4,96 | 9,49% | 922.310,00 |
| 25.08.2025 | 4,56 | 4,75 | 4,52 | 4,53 | 0,22% | 610.462,00 |
| 22.08.2025 | 4,64 | 4,64 | 4,47 | 4,52 | -2,80% | 622.590,00 |
| 21.08.2025 | 4,56 | 4,72 | 4,55 | 4,65 | 2,42% | 366.792,00 |
| 20.08.2025 | 4,57 | 4,61 | 4,47 | 4,54 | -0,87% | 399.288,00 |
| 19.08.2025 | 4,47 | 4,69 | 4,44 | 4,58 | 1,55% | 972.221,00 |
| 18.08.2025 | 5,03 | 5,08 | 4,49 | 4,51 | -9,62% | 1.604.813,00 |
| 15.08.2025 | 4,99 | 5,37 | 4,93 | 4,99 | -0,40% | 1.006.483,00 |
| 14.08.2025 | 4,90 | 5,11 | 4,80 | 5,01 | -0,60% | 1.068.086,00 |
| 13.08.2025 | 4,35 | 5,10 | 4,33 | 5,04 | 17,21% | 3.090.944,00 |
| 12.08.2025 | 3,99 | 4,30 | 3,99 | 4,30 | 11,98% | 1.394.987,00 |
| 11.08.2025 | 4,00 | 4,57 | 3,60 | 3,84 | 1,59% | 2.495.405,00 |
| 08.08.2025 | 3,77 | 3,80 | 3,60 | 3,78 | 1,07% | 509.697,00 |
| 07.08.2025 | 3,77 | 3,80 | 3,66 | 3,74 | -0,53% | 309.957,00 |
| 06.08.2025 | 3,74 | 3,77 | 3,68 | 3,76 | 1,08% | 379.228,00 |
| 05.08.2025 | 3,60 | 3,82 | 3,60 | 3,72 | 4,20% | 929.016,00 |
| 04.08.2025 | 3,60 | 3,66 | 3,52 | 3,57 | 1,71% | 262.086,00 |
| 01.08.2025 | 3,52 | 3,55 | 3,41 | 3,51 | -2,50% | 330.970,00 |
| 31.07.2025 | 3,53 | 3,65 | 3,52 | 3,60 | 0,84% | 218.652,00 |
| 30.07.2025 | 3,56 | 3,64 | 3,52 | 3,57 | 0,99% | 360.249,00 |
| 29.07.2025 | 3,68 | 3,72 | 3,53 | 3,54 | -4,72% | 398.965,00 |
| 28.07.2025 | 3,86 | 3,89 | 3,71 | 3,71 | -3,64% | 263.482,00 |
| 25.07.2025 | 3,73 | 3,98 | 3,73 | 3,85 | 3,22% | 517.886,00 |
| 24.07.2025 | 3,83 | 3,92 | 3,73 | 3,73 | -2,86% | 544.097,00 |
| 23.07.2025 | 3,90 | 4,12 | 3,81 | 3,84 | 1,05% | 1.154.366,00 |
| 22.07.2025 | 3,60 | 3,83 | 3,58 | 3,80 | 5,56% | 781.296,00 |
| 21.07.2025 | 3,64 | 3,78 | 3,60 | 3,60 | -0,83% | 1.404.669,00 |
| 18.07.2025 | 3,51 | 3,66 | 3,51 | 3,63 | 3,71% | 946.429,00 |
| 17.07.2025 | 3,41 | 3,56 | 3,40 | 3,50 | 1,45% | 743.635,00 |
| 16.07.2025 | 3,43 | 3,45 | 3,30 | 3,45 | -0,29% | 558.285,00 |
| 15.07.2025 | 3,43 | 3,52 | 3,38 | 3,46 | 1,76% | 413.835,00 |
| 14.07.2025 | 3,38 | 3,41 | 3,31 | 3,40 | 0,89% | 383.749,00 |
| 11.07.2025 | 3,45 | 3,46 | 3,36 | 3,37 | -2,03% | 437.720,00 |
| 10.07.2025 | 3,50 | 3,50 | 3,41 | 3,44 | -0,58% | 383.298,00 |
| 09.07.2025 | 3,60 | 3,60 | 3,42 | 3,46 | -2,81% | 396.710,00 |
| 08.07.2025 | 3,44 | 3,69 | 3,44 | 3,56 | 4,09% | 1.343.157,00 |
| 07.07.2025 | 3,40 | 3,62 | 3,38 | 3,42 | 1,79% | 582.729,00 |
| 03.07.2025 | 3,40 | 3,42 | 3,33 | 3,36 | -1,32% | 229.373,00 |
| 02.07.2025 | 3,38 | 3,44 | 3,32 | 3,41 | -0,15% | 378.659,00 |
| 01.07.2025 | 3,35 | 3,43 | 3,32 | 3,41 | 1,34% | 443.739,00 |
| 30.06.2025 | 3,40 | 3,44 | 3,31 | 3,37 | -1,03% | 409.765,00 |
| 27.06.2025 | 3,40 | 3,47 | 3,32 | 3,40 | 0,00% | 1.965.722,00 |
| 26.06.2025 | 3,58 | 3,60 | 3,40 | 3,40 | -4,49% | 570.896,00 |
| 25.06.2025 | 3,64 | 3,77 | 3,55 | 3,56 | -1,39% | 779.628,00 |
| 24.06.2025 | 3,62 | 3,69 | 3,53 | 3,61 | 0,28% | 657.570,00 |
| 23.06.2025 | 3,54 | 3,72 | 3,43 | 3,60 | 2,56% | 1.089.217,00 |
| 20.06.2025 | 3,80 | 3,80 | 3,50 | 3,51 | -9,54% | 5.251.421,00 |
| 18.06.2025 | 3,66 | 3,93 | 3,48 | 3,88 | 4,02% | 2.055.064,00 |
| 17.06.2025 | 3,35 | 3,76 | 3,29 | 3,73 | 11,01% | 2.312.036,00 |
| 16.06.2025 | 3,25 | 3,51 | 3,24 | 3,36 | 6,67% | 1.714.330,00 |
| 13.06.2025 | 3,22 | 3,23 | 3,12 | 3,15 | -3,67% | 510.286,00 |
| 12.06.2025 | 3,44 | 3,44 | 3,27 | 3,27 | -5,22% | 510.196,00 |
| 11.06.2025 | 3,44 | 3,51 | 3,40 | 3,45 | 0,88% | 362.321,00 |
| 10.06.2025 | 3,50 | 3,50 | 3,37 | 3,42 | -1,44% | 621.240,00 |
| 09.06.2025 | 3,47 | 3,52 | 3,43 | 3,47 | 0,58% | 752.006,00 |
| 06.06.2025 | 3,41 | 3,48 | 3,36 | 3,45 | 0,29% | 565.267,00 |
| 05.06.2025 | 3,60 | 3,66 | 3,41 | 3,44 | -4,18% | 643.604,00 |
| 04.06.2025 | 3,59 | 3,63 | 3,53 | 3,59 | 1,41% | 461.614,00 |
| 03.06.2025 | 3,56 | 3,65 | 3,51 | 3,54 | 2,02% | 490.312,00 |
| 02.06.2025 | 3,54 | 3,64 | 3,47 | 3,47 | -3,07% | 652.236,00 |
| 30.05.2025 | 3,86 | 3,87 | 3,56 | 3,58 | -8,44% | 1.018.615,00 |
| 29.05.2025 | 4,09 | 4,16 | 3,90 | 3,91 | -2,74% | 755.195,00 |
| 28.05.2025 | 3,90 | 4,14 | 3,84 | 4,02 | 3,08% | 897.172,00 |
| 27.05.2025 | 4,00 | 4,08 | 3,77 | 3,90 | -3,70% | 1.144.408,00 |
| 23.05.2025 | 3,53 | 4,17 | 3,53 | 4,05 | 12,19% | 1.878.060,00 |