3,840$
-7,47%
Echtzeit-Aktienkurs Niu Technologies
Bid:
Ask:
Aktienkurse zur Niu Technologies Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 03.04.2025 | 3,82 | 3,88 | 3,62 | 3,84 | -7,47% | 2.307.023,00 |
| 02.04.2025 | 4,15 | 4,18 | 3,85 | 4,15 | -0,72% | 1.549.224,00 |
| 01.04.2025 | 4,15 | 4,42 | 4,10 | 4,18 | 2,33% | 1.189.181,00 |
| 31.03.2025 | 4,20 | 4,42 | 4,05 | 4,09 | -9,62% | 2.158.203,00 |
| 28.03.2025 | 4,89 | 4,90 | 4,38 | 4,52 | -7,00% | 2.718.980,00 |
| 27.03.2025 | 4,50 | 4,90 | 4,30 | 4,86 | 11,98% | 3.614.914,00 |
| 26.03.2025 | 4,17 | 4,70 | 4,11 | 4,34 | 4,83% | 2.368.102,00 |
| 25.03.2025 | 4,15 | 4,25 | 3,95 | 4,14 | -2,36% | 1.201.877,00 |
| 24.03.2025 | 3,94 | 4,25 | 3,81 | 4,24 | 9,56% | 1.942.732,00 |
| 21.03.2025 | 3,70 | 3,93 | 3,57 | 3,87 | 1,84% | 1.615.310,00 |
| 20.03.2025 | 3,85 | 4,05 | 3,64 | 3,80 | -5,00% | 2.625.197,00 |
| 19.03.2025 | 4,05 | 4,18 | 3,75 | 4,00 | 2,56% | 2.374.392,00 |
| 18.03.2025 | 3,78 | 4,22 | 3,56 | 3,90 | 10,80% | 6.299.169,00 |
| 17.03.2025 | 2,93 | 3,53 | 2,75 | 3,52 | 29,41% | 8.166.618,00 |
| 14.03.2025 | 2,70 | 2,74 | 2,62 | 2,72 | 5,84% | 1.177.137,00 |
| 13.03.2025 | 2,40 | 2,61 | 2,37 | 2,57 | 4,90% | 661.527,00 |
| 12.03.2025 | 2,54 | 2,54 | 2,33 | 2,45 | -0,20% | 625.596,00 |
| 11.03.2025 | 2,34 | 2,55 | 2,34 | 2,46 | 6,74% | 507.610,00 |
| 10.03.2025 | 2,36 | 2,40 | 2,26 | 2,30 | -4,56% | 630.518,00 |
| 07.03.2025 | 2,53 | 2,62 | 2,40 | 2,41 | -4,74% | 475.891,00 |
| 06.03.2025 | 2,50 | 2,58 | 2,49 | 2,53 | 2,22% | 694.577,00 |
| 05.03.2025 | 2,40 | 2,52 | 2,40 | 2,48 | 7,84% | 704.498,00 |
| 04.03.2025 | 2,35 | 2,38 | 2,22 | 2,30 | -2,55% | 570.928,00 |
| 03.03.2025 | 2,55 | 2,56 | 2,33 | 2,36 | -5,42% | 760.051,00 |
| 28.02.2025 | 2,41 | 2,51 | 2,36 | 2,49 | -2,54% | 605.320,00 |
| 27.02.2025 | 2,57 | 2,74 | 2,52 | 2,56 | 0,59% | 1.272.345,00 |
| 26.02.2025 | 2,70 | 2,72 | 2,49 | 2,54 | -1,17% | 2.003.771,00 |
| 25.02.2025 | 2,41 | 2,77 | 2,38 | 2,57 | 10,78% | 2.631.109,00 |
| 24.02.2025 | 2,35 | 2,45 | 2,14 | 2,32 | -0,85% | 1.057.030,00 |
| 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 |