2,945$
1,90%
Echtzeit-Aktienkurs Niu Technologies (ADRs)
Bid:
Ask:
Aktienkurse zur Niu Technologies (ADRs) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 19.03.2026 | 2,87 | 2,99 | 2,87 | 2,95 | 1,90% | 171.675,00 |
| 18.03.2026 | 2,96 | 2,98 | 2,76 | 2,89 | -1,03% | 879.642,00 |
| 17.03.2026 | 3,21 | 3,21 | 2,88 | 2,92 | -8,18% | 1.951.154,00 |
| 16.03.2026 | 3,94 | 3,97 | 3,12 | 3,18 | -14,75% | 1.937.213,00 |
| 13.03.2026 | 3,86 | 3,88 | 3,64 | 3,73 | -3,12% | 523.320,00 |
| 12.03.2026 | 4,17 | 4,23 | 3,85 | 3,85 | -8,11% | 480.261,00 |
| 11.03.2026 | 4,02 | 4,26 | 3,97 | 4,19 | 3,97% | 749.065,00 |
| 10.03.2026 | 3,87 | 4,18 | 3,86 | 4,03 | 4,68% | 743.483,00 |
| 09.03.2026 | 3,72 | 3,89 | 3,66 | 3,85 | 2,12% | 441.608,00 |
| 06.03.2026 | 3,69 | 3,83 | 3,65 | 3,77 | 0,53% | 248.142,00 |
| 05.03.2026 | 3,76 | 3,91 | 3,63 | 3,75 | -2,60% | 565.893,00 |
| 04.03.2026 | 3,61 | 3,89 | 3,55 | 3,85 | 7,54% | 706.495,00 |
| 03.03.2026 | 3,62 | 3,73 | 3,54 | 3,58 | -4,53% | 671.685,00 |
| 02.03.2026 | 3,51 | 3,76 | 3,51 | 3,75 | 3,59% | 373.842,00 |
| 27.02.2026 | 3,64 | 3,78 | 3,61 | 3,62 | -1,63% | 292.720,00 |
| 26.02.2026 | 3,60 | 3,69 | 3,51 | 3,68 | 2,22% | 407.450,00 |
| 25.02.2026 | 3,74 | 3,84 | 3,60 | 3,60 | -3,49% | 303.518,00 |
| 24.02.2026 | 3,53 | 4,07 | 3,53 | 3,73 | 5,67% | 1.284.803,00 |
| 23.02.2026 | 3,47 | 3,61 | 3,45 | 3,53 | 1,15% | 464.186,00 |
| 20.02.2026 | 3,45 | 3,56 | 3,41 | 3,49 | 1,45% | 221.167,00 |
| 19.02.2026 | 3,37 | 3,47 | 3,37 | 3,44 | 2,08% | 226.749,00 |
| 18.02.2026 | 3,39 | 3,49 | 3,35 | 3,37 | -0,88% | 165.870,00 |
| 17.02.2026 | 3,43 | 3,46 | 3,30 | 3,40 | -0,87% | 179.404,00 |
| 13.02.2026 | 3,40 | 3,49 | 3,40 | 3,43 | 1,18% | 209.303,00 |
| 12.02.2026 | 3,36 | 3,58 | 3,36 | 3,39 | -3,69% | 492.253,00 |
| 11.02.2026 | 3,50 | 3,57 | 3,49 | 3,52 | 2,33% | 272.182,00 |
| 10.02.2026 | 3,62 | 3,69 | 3,44 | 3,44 | -4,97% | 304.966,00 |
| 09.02.2026 | 3,30 | 3,65 | 3,28 | 3,62 | 6,47% | 824.729,00 |
| 06.02.2026 | 3,17 | 3,42 | 3,17 | 3,40 | 8,63% | 763.179,00 |
| 05.02.2026 | 3,11 | 3,26 | 3,07 | 3,13 | -0,32% | 518.522,00 |
| 04.02.2026 | 3,15 | 3,25 | 3,11 | 3,14 | 0,00% | 425.489,00 |
| 03.02.2026 | 3,05 | 3,22 | 3,04 | 3,14 | 2,61% | 464.175,00 |
| 02.02.2026 | 3,21 | 3,25 | 3,06 | 3,06 | -7,55% | 501.596,00 |
| 30.01.2026 | 3,29 | 3,38 | 3,20 | 3,31 | 0,00% | 605.815,00 |
| 29.01.2026 | 3,27 | 3,44 | 3,22 | 3,31 | 2,48% | 565.194,00 |
| 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% | 324.261,00 |
| 26.01.2026 | 3,02 | 3,26 | 3,01 | 3,12 | 4,35% | 569.991,00 |
| 23.01.2026 | 3,12 | 3,14 | 2,99 | 2,99 | -4,78% | 276.300,00 |
| 22.01.2026 | 3,01 | 3,20 | 3,01 | 3,14 | 4,32% | 488.324,00 |
| 21.01.2026 | 3,06 | 3,12 | 3,01 | 3,01 | -0,33% | 377.153,00 |
| 20.01.2026 | 3,07 | 3,12 | 3,01 | 3,02 | -3,82% | 385.475,00 |
| 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% | 298.112,00 |
| 14.01.2026 | 3,18 | 3,30 | 3,18 | 3,27 | 2,83% | 188.981,00 |
| 13.01.2026 | 3,27 | 3,28 | 3,12 | 3,18 | -1,55% | 329.994,00 |
| 12.01.2026 | 3,35 | 3,35 | 3,22 | 3,23 | -3,87% | 397.105,00 |
| 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% | 304.951,00 |
| 07.01.2026 | 3,20 | 3,28 | 3,15 | 3,27 | 0,93% | 285.627,00 |
| 06.01.2026 | 3,38 | 3,38 | 3,23 | 3,24 | -2,70% | 241.798,00 |
| 05.01.2026 | 3,25 | 3,33 | 3,14 | 3,33 | 6,05% | 662.788,00 |
| 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% | 1.965.776,00 |
| 29.12.2025 | 3,34 | 3,36 | 3,20 | 3,24 | -4,42% | 523.491,00 |
| 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% | 464.786,00 |
| 22.12.2025 | 3,07 | 3,22 | 3,05 | 3,16 | 2,60% | 481.606,00 |
| 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% | 963.834,00 |
| 17.12.2025 | 3,05 | 3,10 | 2,92 | 2,94 | -2,00% | 859.247,00 |
| 16.12.2025 | 3,03 | 3,04 | 2,89 | 3,00 | -1,64% | 840.381,00 |
| 15.12.2025 | 3,24 | 3,25 | 2,99 | 3,05 | -6,15% | 856.835,00 |
| 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 | 1,86% | 241.598,00 |
| 10.12.2025 | 3,23 | 3,31 | 3,19 | 3,23 | 0,00% | 373.420,00 |
| 09.12.2025 | 3,20 | 3,29 | 3,20 | 3,23 | -0,92% | 327.920,00 |
| 08.12.2025 | 3,25 | 3,27 | 3,14 | 3,26 | 1,56% | 608.633,00 |
| 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% | 390.071,00 |
| 03.12.2025 | 3,48 | 3,54 | 3,39 | 3,46 | -1,70% | 383.645,00 |
| 02.12.2025 | 3,40 | 3,56 | 3,38 | 3,52 | 1,73% | 416.541,00 |
| 01.12.2025 | 3,45 | 3,51 | 3,41 | 3,46 | -0,29% | 420.629,00 |
| 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% | 609.612,00 |
| 21.11.2025 | 3,22 | 3,32 | 3,13 | 3,30 | 3,45% | 679.496,00 |
| 20.11.2025 | 3,56 | 3,62 | 3,19 | 3,19 | -9,89% | 1.012.300,00 |
| 19.11.2025 | 3,79 | 3,79 | 3,50 | 3,54 | -7,81% | 791.311,00 |
| 18.11.2025 | 3,59 | 3,85 | 3,56 | 3,84 | 6,08% | 519.368,00 |
| 17.11.2025 | 4,13 | 4,50 | 3,59 | 3,62 | -6,94% | 2.178.772,00 |
| 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% | 375.733,00 |
| 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% | 433.111,00 |
| 10.11.2025 | 4,09 | 4,17 | 4,01 | 4,15 | 3,75% | 445.708,00 |
| 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 | 0,26% | 291.278,00 |
| 05.11.2025 | 3,91 | 3,96 | 3,89 | 3,90 | 0,91% | 238.513,00 |
| 04.11.2025 | 4,00 | 4,04 | 3,86 | 3,87 | -5,27% | 483.290,00 |
| 03.11.2025 | 4,25 | 4,27 | 4,08 | 4,08 | -2,86% | 318.178,00 |
| 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% | 377.724,00 |
| 29.10.2025 | 4,27 | 4,38 | 4,20 | 4,20 | -1,18% | 412.309,00 |
| 28.10.2025 | 4,37 | 4,43 | 4,25 | 4,25 | -2,52% | 439.908,00 |
| 27.10.2025 | 4,50 | 4,53 | 4,36 | 4,36 | -0,46% | 476.774,00 |
| 24.10.2025 | 4,28 | 4,58 | 4,28 | 4,38 | 4,04% | 554.010,00 |