2,455$
-3,35%
Echtzeit-Aktienkurs Niu Technologies (ADRs)
Bid:
Ask:
Aktienkurse zur Niu Technologies (ADRs) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 21.05.2026 | 2,51 | 2,54 | 2,45 | 2,45 | -3,35% | 294.088,00 |
| 20.05.2026 | 2,47 | 2,62 | 2,36 | 2,54 | 3,26% | 566.611,00 |
| 19.05.2026 | 2,44 | 2,61 | 2,44 | 2,46 | 1,87% | 578.466,00 |
| 18.05.2026 | 2,80 | 2,80 | 2,31 | 2,41 | -15,14% | 1.311.827,00 |
| 15.05.2026 | 2,85 | 2,89 | 2,74 | 2,84 | 0,35% | 591.499,00 |
| 14.05.2026 | 2,99 | 2,99 | 2,83 | 2,83 | -5,35% | 281.561,00 |
| 13.05.2026 | 2,96 | 3,01 | 2,93 | 2,99 | 1,18% | 303.204,00 |
| 12.05.2026 | 3,01 | 3,09 | 2,94 | 2,96 | -1,50% | 198.552,00 |
| 11.05.2026 | 3,12 | 3,16 | 3,00 | 3,00 | -5,36% | 276.510,00 |
| 08.05.2026 | 3,14 | 3,19 | 3,13 | 3,17 | 1,28% | 145.810,00 |
| 07.05.2026 | 3,17 | 3,18 | 3,12 | 3,13 | -1,73% | 190.357,00 |
| 06.05.2026 | 3,10 | 3,19 | 3,10 | 3,19 | 3,24% | 166.973,00 |
| 05.05.2026 | 3,18 | 3,19 | 3,08 | 3,09 | -2,99% | 165.880,00 |
| 04.05.2026 | 3,08 | 3,25 | 3,08 | 3,18 | 3,25% | 237.810,00 |
| 01.05.2026 | 3,08 | 3,12 | 3,02 | 3,08 | -0,16% | 102.731,00 |
| 30.04.2026 | 3,03 | 3,10 | 3,03 | 3,09 | 1,48% | 147.044,00 |
| 29.04.2026 | 3,01 | 3,06 | 3,01 | 3,04 | 0,66% | 141.317,00 |
| 28.04.2026 | 3,10 | 3,13 | 3,02 | 3,02 | -2,27% | 263.459,00 |
| 27.04.2026 | 3,13 | 3,17 | 3,09 | 3,09 | -1,90% | 202.092,00 |
| 24.04.2026 | 3,09 | 3,18 | 3,07 | 3,15 | 1,61% | 142.121,00 |
| 23.04.2026 | 3,17 | 3,18 | 3,05 | 3,10 | -2,52% | 179.985,00 |
| 22.04.2026 | 3,12 | 3,25 | 3,10 | 3,18 | 2,25% | 282.439,00 |
| 21.04.2026 | 3,04 | 3,13 | 3,04 | 3,11 | 1,97% | 231.495,00 |
| 20.04.2026 | 3,07 | 3,13 | 3,03 | 3,05 | -0,65% | 270.817,00 |
| 17.04.2026 | 3,09 | 3,10 | 3,00 | 3,07 | -1,76% | 675.586,00 |
| 16.04.2026 | 3,06 | 3,18 | 3,03 | 3,13 | 2,46% | 259.937,00 |
| 15.04.2026 | 2,91 | 3,06 | 2,89 | 3,05 | 4,45% | 318.146,00 |
| 14.04.2026 | 2,88 | 2,97 | 2,88 | 2,92 | 0,69% | 169.265,00 |
| 13.04.2026 | 2,86 | 2,98 | 2,82 | 2,90 | 0,69% | 168.453,00 |
| 10.04.2026 | 2,85 | 2,94 | 2,84 | 2,88 | 2,13% | 186.164,00 |
| 09.04.2026 | 2,90 | 2,96 | 2,82 | 2,82 | -3,75% | 177.735,00 |
| 08.04.2026 | 2,90 | 2,97 | 2,87 | 2,93 | 4,64% | 266.594,00 |
| 07.04.2026 | 2,89 | 2,90 | 2,77 | 2,80 | -2,44% | 230.672,00 |
| 06.04.2026 | 2,87 | 2,93 | 2,80 | 2,87 | 1,41% | 317.289,00 |
| 02.04.2026 | 2,83 | 2,89 | 2,78 | 2,83 | -2,75% | 375.742,00 |
| 01.04.2026 | 2,89 | 2,98 | 2,86 | 2,91 | 0,52% | 213.313,00 |
| 31.03.2026 | 2,77 | 2,90 | 2,76 | 2,90 | 5,66% | 447.565,00 |
| 30.03.2026 | 2,78 | 2,78 | 2,71 | 2,74 | 0,00% | 483.131,00 |
| 27.03.2026 | 2,90 | 2,93 | 2,73 | 2,74 | -5,52% | 583.255,00 |
| 26.03.2026 | 3,00 | 3,04 | 2,90 | 2,90 | -4,61% | 502.970,00 |
| 25.03.2026 | 3,03 | 3,22 | 3,00 | 3,04 | 1,16% | 615.082,00 |
| 24.03.2026 | 2,99 | 3,04 | 2,97 | 3,01 | 1,69% | 417.758,00 |
| 23.03.2026 | 2,87 | 3,00 | 2,87 | 2,96 | 3,32% | 535.159,00 |
| 20.03.2026 | 2,94 | 2,94 | 2,83 | 2,86 | -2,39% | 548.301,00 |
| 19.03.2026 | 2,90 | 2,99 | 2,82 | 2,93 | 1,38% | 693.442,00 |
| 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 |