2,550$
-1,54%
Echtzeit-Aktienkurs Niu Technologies (ADRs)
Bid:
Ask:
Aktienkurse zur Niu Technologies (ADRs) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 31.07.2026 | 2,56 | 2,56 | 2,50 | 2,55 | -1,73% | 17.222,00 |
| 30.07.2026 | 2,52 | 2,63 | 2,52 | 2,60 | 1,76% | 143.008,00 |
| 29.07.2026 | 2,63 | 2,70 | 2,53 | 2,55 | -4,49% | 135.890,00 |
| 28.07.2026 | 2,67 | 2,74 | 2,64 | 2,67 | 0,75% | 178.407,00 |
| 27.07.2026 | 2,57 | 2,70 | 2,57 | 2,65 | 3,11% | 198.544,00 |
| 24.07.2026 | 2,57 | 2,60 | 2,45 | 2,57 | -0,19% | 163.407,00 |
| 23.07.2026 | 2,68 | 2,77 | 2,55 | 2,58 | -6,36% | 414.797,00 |
| 22.07.2026 | 2,68 | 2,75 | 2,64 | 2,75 | 1,48% | 210.106,00 |
| 21.07.2026 | 2,66 | 2,75 | 2,55 | 2,71 | 3,24% | 546.525,00 |
| 20.07.2026 | 2,63 | 2,72 | 2,61 | 2,63 | 0,19% | 329.762,00 |
| 17.07.2026 | 2,41 | 2,63 | 2,37 | 2,62 | 7,38% | 376.353,00 |
| 16.07.2026 | 2,33 | 2,54 | 2,33 | 2,44 | 5,17% | 495.025,00 |
| 15.07.2026 | 2,20 | 2,35 | 2,16 | 2,32 | 5,45% | 180.771,00 |
| 14.07.2026 | 2,17 | 2,20 | 2,12 | 2,20 | 2,33% | 176.564,00 |
| 13.07.2026 | 2,15 | 2,20 | 2,12 | 2,15 | -0,46% | 293.798,00 |
| 10.07.2026 | 2,07 | 2,18 | 2,07 | 2,16 | 4,35% | 249.604,00 |
| 09.07.2026 | 2,08 | 2,10 | 2,06 | 2,07 | -0,48% | 133.504,00 |
| 08.07.2026 | 2,11 | 2,12 | 2,03 | 2,08 | -0,72% | 177.574,00 |
| 07.07.2026 | 2,09 | 2,15 | 2,08 | 2,10 | 0,24% | 283.016,00 |
| 06.07.2026 | 2,04 | 2,10 | 2,01 | 2,09 | 2,96% | 221.222,00 |
| 02.07.2026 | 2,04 | 2,08 | 2,01 | 2,03 | -1,46% | 219.340,00 |
| 01.07.2026 | 1,99 | 2,08 | 1,95 | 2,06 | 2,23% | 196.294,00 |
| 30.06.2026 | 1,98 | 2,06 | 1,98 | 2,02 | 1,77% | 160.196,00 |
| 29.06.2026 | 1,95 | 2,05 | 1,93 | 1,98 | 1,54% | 1.117.394,00 |
| 26.06.2026 | 2,00 | 2,02 | 1,93 | 1,95 | -2,26% | 303.503,00 |
| 25.06.2026 | 2,07 | 2,12 | 1,96 | 2,00 | -3,16% | 403.986,00 |
| 24.06.2026 | 1,97 | 2,08 | 1,95 | 2,06 | 4,30% | 548.664,00 |
| 23.06.2026 | 2,01 | 2,12 | 1,95 | 1,98 | -3,66% | 582.713,00 |
| 22.06.2026 | 2,17 | 2,19 | 2,03 | 2,05 | -5,09% | 415.530,00 |
| 18.06.2026 | 2,11 | 2,18 | 2,10 | 2,16 | 2,86% | 256.406,00 |
| 17.06.2026 | 2,18 | 2,22 | 2,10 | 2,10 | -4,76% | 341.019,00 |
| 16.06.2026 | 2,29 | 2,39 | 2,19 | 2,21 | -5,16% | 618.699,00 |
| 15.06.2026 | 2,35 | 2,40 | 2,32 | 2,33 | 1,09% | 493.523,00 |
| 12.06.2026 | 2,33 | 2,36 | 2,24 | 2,30 | -1,08% | 366.283,00 |
| 11.06.2026 | 2,25 | 2,35 | 2,24 | 2,33 | 2,88% | 389.986,00 |
| 10.06.2026 | 2,34 | 2,34 | 2,21 | 2,26 | -4,24% | 439.762,00 |
| 09.06.2026 | 2,28 | 2,38 | 2,25 | 2,36 | 2,83% | 616.910,00 |
| 08.06.2026 | 2,28 | 2,37 | 2,26 | 2,30 | 1,10% | 403.380,00 |
| 05.06.2026 | 2,34 | 2,35 | 2,24 | 2,27 | -4,62% | 450.044,00 |
| 04.06.2026 | 2,20 | 2,43 | 2,20 | 2,38 | 6,25% | 690.620,00 |
| 03.06.2026 | 2,26 | 2,26 | 2,08 | 2,24 | 0,00% | 1.547.870,00 |
| 02.06.2026 | 2,37 | 2,40 | 2,22 | 2,24 | -4,68% | 980.436,00 |
| 01.06.2026 | 2,34 | 2,54 | 2,33 | 2,35 | 0,00% | 908.276,00 |
| 29.05.2026 | 2,42 | 2,44 | 2,32 | 2,35 | -3,69% | 619.029,00 |
| 28.05.2026 | 2,45 | 2,60 | 2,44 | 2,44 | -2,40% | 484.660,00 |
| 27.05.2026 | 2,43 | 2,51 | 2,42 | 2,50 | 1,42% | 364.564,00 |
| 26.05.2026 | 2,40 | 2,51 | 2,40 | 2,47 | 2,71% | 310.969,00 |
| 22.05.2026 | 2,42 | 2,43 | 2,32 | 2,40 | -2,04% | 573.434,00 |
| 21.05.2026 | 2,51 | 2,54 | 2,45 | 2,45 | -3,35% | 293.752,00 |
| 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 |