4,108€
8,09%
Echtzeit-Aktienkurs Nio Inc. (ADRs)
Bid:
Ask:
Aktienkurse zur Nio Inc. (ADRs) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.08.2025 | 3,89 | 4,12 | 3,88 | 4,12 | 8,42% | 29.025,00 |
| 14.08.2025 | 3,95 | 3,95 | 3,80 | 3,80 | -1,55% | 29.290,00 |
| 13.08.2025 | 3,91 | 3,95 | 3,86 | 3,86 | 0,26% | 2.595,00 |
| 12.08.2025 | 4,09 | 4,09 | 3,81 | 3,85 | -9,20% | 53.375,00 |
| 11.08.2025 | 4,23 | 4,24 | 4,19 | 4,24 | 3,54% | 11.845,00 |
| 08.08.2025 | 4,01 | 4,13 | 4,01 | 4,10 | 0,99% | 22.570,00 |
| 07.08.2025 | 3,96 | 4,06 | 3,95 | 4,06 | 1,37% | 15.916,00 |
| 06.08.2025 | 4,02 | 4,02 | 3,91 | 4,00 | 3,49% | 11.645,00 |
| 05.08.2025 | 3,98 | 4,07 | 3,87 | 3,87 | -2,64% | 30.802,00 |
| 04.08.2025 | 4,19 | 4,30 | 3,96 | 3,97 | -6,26% | 47.223,00 |
| 01.08.2025 | 4,23 | 4,35 | 4,08 | 4,24 | -1,05% | 43.888,00 |
| 31.07.2025 | 3,88 | 4,33 | 3,88 | 4,28 | 8,77% | 22.799,00 |
| 30.07.2025 | 4,00 | 4,02 | 3,91 | 3,94 | -2,84% | 11.230,00 |
| 29.07.2025 | 4,12 | 4,24 | 4,05 | 4,05 | -2,64% | 19.899,00 |
| 28.07.2025 | 4,24 | 4,26 | 4,16 | 4,16 | -1,89% | 24.600,00 |
| 25.07.2025 | 4,11 | 4,35 | 4,08 | 4,24 | 5,21% | 2.450,00 |
| 24.07.2025 | 4,15 | 4,23 | 4,03 | 4,03 | -4,05% | 50.023,00 |
| 23.07.2025 | 4,33 | 4,48 | 4,13 | 4,20 | -2,21% | 71.288,00 |
| 22.07.2025 | 3,99 | 4,37 | 3,94 | 4,30 | 10,27% | 53.934,00 |
| 21.07.2025 | 3,84 | 3,99 | 3,79 | 3,90 | 3,87% | 16.039,00 |
| 18.07.2025 | 3,78 | 3,83 | 3,67 | 3,75 | -0,66% | 9.209,00 |
| 17.07.2025 | 3,51 | 3,85 | 3,51 | 3,78 | 8,17% | 44.409,00 |
| 16.07.2025 | 3,61 | 3,61 | 3,45 | 3,49 | -2,65% | 24.716,00 |
| 15.07.2025 | 3,62 | 3,68 | 3,59 | 3,59 | 3,46% | 8.037,00 |
| 14.07.2025 | 3,61 | 3,61 | 3,45 | 3,47 | 1,02% | 12.090,00 |
| 11.07.2025 | 3,32 | 3,50 | 3,18 | 3,43 | 10,47% | 15.334,00 |
| 10.07.2025 | 3,01 | 3,11 | 2,96 | 3,11 | 5,61% | 4.575,00 |
| 09.07.2025 | 2,97 | 3,01 | 2,94 | 2,94 | -0,84% | 22.022,00 |
| 08.07.2025 | 2,93 | 2,97 | 2,89 | 2,97 | 2,07% | 15.892,00 |
| 07.07.2025 | 2,92 | 2,96 | 2,91 | 2,91 | -1,02% | 10.397,00 |
| 04.07.2025 | 2,94 | 2,94 | 2,92 | 2,94 | -2,17% | 9.040,00 |
| 03.07.2025 | 2,98 | 3,00 | 2,94 | 3,00 | 1,69% | 17.906,00 |
| 02.07.2025 | 2,96 | 2,99 | 2,92 | 2,95 | -1,67% | 15.130,00 |
| 01.07.2025 | 2,98 | 3,00 | 2,91 | 3,00 | 1,52% | 20.318,00 |
| 30.06.2025 | 2,96 | 3,02 | 2,93 | 2,96 | -1,50% | 22.475,00 |
| 27.06.2025 | 2,88 | 3,00 | 2,88 | 3,00 | 3,99% | 43.985,00 |
| 26.06.2025 | 2,96 | 2,99 | 2,89 | 2,89 | -3,67% | 22.148,00 |
| 25.06.2025 | 3,08 | 3,08 | 2,99 | 3,00 | -2,12% | 7.765,00 |
| 24.06.2025 | 2,99 | 3,06 | 2,96 | 3,06 | 5,34% | 121.873,00 |
| 23.06.2025 | 2,95 | 3,01 | 2,91 | 2,91 | -1,19% | 10.027,00 |
| 20.06.2025 | 2,96 | 3,03 | 2,94 | 2,94 | -0,84% | 17.810,00 |
| 19.06.2025 | 2,95 | 2,97 | 2,93 | 2,97 | 0,00% | 55.457,00 |
| 18.06.2025 | 2,98 | 3,02 | 2,96 | 2,97 | -2,63% | 10.221,00 |
| 17.06.2025 | 3,02 | 3,05 | 3,01 | 3,05 | -0,65% | 1.980,00 |
| 16.06.2025 | 3,06 | 3,09 | 3,03 | 3,07 | 0,82% | 7.622,00 |
| 13.06.2025 | 3,03 | 3,10 | 3,02 | 3,04 | -3,18% | 50.240,00 |
| 12.06.2025 | 3,20 | 3,21 | 3,14 | 3,14 | -4,41% | 51.485,00 |
| 11.06.2025 | 3,33 | 3,36 | 3,29 | 3,29 | -1,94% | 7.800,00 |
| 10.06.2025 | 3,17 | 3,35 | 3,15 | 3,35 | 4,04% | 18.324,00 |
| 09.06.2025 | 3,20 | 3,22 | 3,15 | 3,22 | 0,47% | 9.490,00 |
| 06.06.2025 | 3,09 | 3,21 | 3,06 | 3,21 | 1,26% | 22.527,00 |
| 05.06.2025 | 3,19 | 3,26 | 3,11 | 3,17 | -2,76% | 6.764,00 |
| 04.06.2025 | 3,12 | 3,35 | 3,09 | 3,26 | 4,49% | 22.125,00 |
| 03.06.2025 | 3,12 | 3,19 | 2,95 | 3,12 | 0,97% | 30.877,00 |
| 02.06.2025 | 3,08 | 3,20 | 3,02 | 3,09 | -0,48% | 26.107,00 |
| 30.05.2025 | 3,16 | 3,21 | 3,10 | 3,10 | -5,78% | 71.248,00 |
| 29.05.2025 | 3,30 | 3,37 | 3,29 | 3,29 | -0,30% | 8.516,00 |
| 28.05.2025 | 3,21 | 3,30 | 3,21 | 3,30 | 1,69% | 15.468,00 |
| 27.05.2025 | 3,22 | 3,30 | 3,22 | 3,25 | -2,99% | 44.281,00 |
| 26.05.2025 | 3,30 | 3,35 | 3,27 | 3,35 | -0,89% | 30.057,00 |
| 23.05.2025 | 3,38 | 3,41 | 3,33 | 3,38 | -2,46% | 22.547,00 |
| 22.05.2025 | 3,53 | 3,53 | 3,44 | 3,46 | -0,86% | 2.221,00 |
| 21.05.2025 | 3,46 | 3,53 | 3,46 | 3,49 | -1,27% | 6.412,00 |
| 20.05.2025 | 3,53 | 3,59 | 3,50 | 3,54 | -1,81% | 7.087,00 |
| 19.05.2025 | 3,58 | 3,60 | 3,52 | 3,60 | -2,31% | 7.116,00 |
| 16.05.2025 | 3,58 | 3,69 | 3,58 | 3,69 | 2,93% | 11.771,00 |
| 15.05.2025 | 3,61 | 3,62 | 3,53 | 3,58 | -2,19% | 5.574,00 |
| 14.05.2025 | 3,69 | 3,76 | 3,65 | 3,66 | -0,54% | 10.344,00 |
| 13.05.2025 | 3,61 | 3,72 | 3,59 | 3,68 | -4,42% | 10.980,00 |
| 12.05.2025 | 3,71 | 3,85 | 3,65 | 3,85 | 6,94% | 23.490,00 |
| 09.05.2025 | 3,48 | 3,60 | 3,48 | 3,60 | 1,27% | 12.038,00 |
| 08.05.2025 | 3,42 | 3,56 | 3,41 | 3,56 | 4,87% | 11.650,00 |
| 07.05.2025 | 3,41 | 3,41 | 3,39 | 3,39 | 0,00% | 9.483,00 |
| 06.05.2025 | 3,39 | 3,44 | 3,37 | 3,39 | -4,64% | 19.730,00 |
| 05.05.2025 | 3,60 | 3,60 | 3,46 | 3,56 | 0,99% | 15.356,00 |
| 02.05.2025 | 3,63 | 3,66 | 3,52 | 3,52 | -2,22% | 12.040,00 |
| 30.04.2025 | 3,45 | 3,62 | 3,45 | 3,60 | -1,77% | 45.018,00 |
| 29.04.2025 | 3,78 | 3,88 | 3,67 | 3,67 | -1,87% | 15.918,00 |
| 28.04.2025 | 3,60 | 3,89 | 3,57 | 3,74 | 4,62% | 33.246,00 |
| 25.04.2025 | 3,69 | 3,73 | 3,55 | 3,57 | -1,92% | 64.105,00 |
| 24.04.2025 | 3,44 | 3,65 | 3,40 | 3,64 | 4,00% | 7.630,00 |
| 23.04.2025 | 3,38 | 3,50 | 3,32 | 3,50 | 8,36% | 14.653,00 |
| 22.04.2025 | 3,15 | 3,33 | 3,15 | 3,23 | 3,19% | 7.566,00 |
| 17.04.2025 | 3,10 | 3,13 | 3,07 | 3,13 | 3,13% | 4.627,00 |
| 16.04.2025 | 3,03 | 3,09 | 3,01 | 3,04 | -5,16% | 13.136,00 |
| 15.04.2025 | 3,20 | 3,23 | 3,13 | 3,20 | -2,14% | 14.175,00 |
| 14.04.2025 | 3,15 | 3,29 | 3,14 | 3,27 | 6,69% | 12.547,00 |
| 11.04.2025 | 3,11 | 3,12 | 2,89 | 3,07 | 5,33% | 26.673,00 |
| 10.04.2025 | 3,17 | 3,17 | 2,91 | 2,91 | -1,36% | 30.910,00 |
| 09.04.2025 | 2,85 | 3,08 | 2,75 | 2,95 | 4,06% | 65.164,00 |
| 08.04.2025 | 3,01 | 3,12 | 2,81 | 2,84 | -6,44% | 86.904,00 |
| 07.04.2025 | 2,88 | 3,15 | 2,80 | 3,03 | -3,50% | 68.232,00 |
| 04.04.2025 | 3,35 | 3,40 | 2,91 | 3,14 | -8,19% | 60.261,00 |
| 03.04.2025 | 3,40 | 3,42 | 3,25 | 3,42 | -1,44% | 39.715,00 |
| 02.04.2025 | 3,53 | 3,57 | 3,43 | 3,47 | -4,28% | 15.718,00 |
| 01.04.2025 | 3,53 | 3,70 | 3,50 | 3,63 | 2,40% | 49.201,00 |
| 31.03.2025 | 3,50 | 3,58 | 3,30 | 3,54 | 1,14% | 161.456,00 |
| 28.03.2025 | 3,64 | 3,65 | 3,48 | 3,50 | -5,15% | 41.973,00 |
| 27.03.2025 | 3,90 | 3,91 | 3,60 | 3,69 | -7,05% | 62.101,00 |
| 26.03.2025 | 4,12 | 4,12 | 3,91 | 3,97 | -2,82% | 86.941,00 |