1,618€
-0,77%
Echtzeit-Aktienkurs Niu Technologies (ADRs)
Bid:
Ask:
Aktienkurse zur Niu Technologies (ADRs) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 23.12.2024 | 1,67 | 1,68 | 1,62 | 1,62 | -2,99% | - |
| 20.12.2024 | 1,67 | 1,72 | 1,61 | 1,67 | 2,45% | - |
| 19.12.2024 | 1,63 | 1,73 | 1,62 | 1,63 | -2,40% | 5.600,00 |
| 18.12.2024 | 1,67 | 1,67 | 1,67 | 1,67 | 0,00% | - |
| 17.12.2024 | 1,65 | 1,69 | 1,65 | 1,67 | -2,05% | 100,00 |
| 16.12.2024 | 1,81 | 1,81 | 1,70 | 1,71 | -0,87% | 1.000,00 |
| 13.12.2024 | 1,72 | 1,72 | 1,72 | 1,72 | -0,58% | 600,00 |
| 12.12.2024 | 1,73 | 1,73 | 1,73 | 1,73 | -3,89% | - |
| 11.12.2024 | 1,74 | 1,80 | 1,74 | 1,80 | -1,91% | - |
| 10.12.2024 | 1,82 | 1,84 | 1,82 | 1,84 | -0,54% | - |
| 09.12.2024 | 1,75 | 1,85 | 1,75 | 1,85 | 3,94% | 25,00 |
| 06.12.2024 | 1,67 | 1,78 | 1,67 | 1,78 | 4,11% | 56,00 |
| 05.12.2024 | 1,67 | 1,75 | 1,67 | 1,71 | -3,40% | 570,00 |
| 04.12.2024 | 1,81 | 1,81 | 1,76 | 1,77 | -2,22% | 1.400,00 |
| 03.12.2024 | 1,81 | 1,81 | 1,81 | 1,81 | 1,12% | 120,00 |
| 02.12.2024 | 1,73 | 1,79 | 1,73 | 1,79 | 0,28% | - |
| 29.11.2024 | 1,71 | 1,78 | 1,71 | 1,78 | 5,01% | 100,00 |
| 28.11.2024 | 1,72 | 1,72 | 1,70 | 1,70 | 1,80% | - |
| 27.11.2024 | 1,66 | 1,67 | 1,66 | 1,67 | -1,77% | - |
| 26.11.2024 | 1,67 | 1,70 | 1,67 | 1,70 | -4,24% | - |
| 25.11.2024 | 1,73 | 1,77 | 1,73 | 1,77 | 5,36% | 120,00 |
| 22.11.2024 | 1,67 | 1,68 | 1,67 | 1,68 | -3,03% | - |
| 21.11.2024 | 1,70 | 1,78 | 1,68 | 1,73 | 0,14% | 1.915,00 |
| 20.11.2024 | 1,72 | 1,75 | 1,72 | 1,73 | -6,23% | 200,00 |
| 19.11.2024 | 1,82 | 1,85 | 1,82 | 1,85 | -0,54% | - |
| 18.11.2024 | 1,86 | 1,86 | 1,86 | 1,86 | 0,00% | - |
| 15.11.2024 | 1,83 | 1,86 | 1,83 | 1,86 | 0,27% | 600,00 |
| 14.11.2024 | 1,88 | 1,93 | 1,85 | 1,85 | -7,04% | 360,00 |
| 13.11.2024 | 1,95 | 2,00 | 1,95 | 1,99 | -4,33% | 630,00 |
| 12.11.2024 | 2,06 | 2,08 | 2,06 | 2,08 | 6,39% | - |
| 11.11.2024 | 1,95 | 1,96 | 1,95 | 1,96 | -1,26% | - |
| 08.11.2024 | 2,01 | 2,01 | 1,98 | 1,98 | 0,76% | - |
| 07.11.2024 | 1,89 | 1,97 | 1,89 | 1,97 | -1,75% | - |
| 06.11.2024 | 2,04 | 2,05 | 2,00 | 2,00 | -3,38% | - |
| 05.11.2024 | 2,01 | 2,07 | 2,01 | 2,07 | -0,48% | 200,00 |
| 04.11.2024 | 2,06 | 2,08 | 2,05 | 2,08 | 2,46% | 80,00 |
| 01.11.2024 | 2,09 | 2,10 | 2,03 | 2,03 | 1,00% | - |
| 31.10.2024 | 2,09 | 2,10 | 2,01 | 2,01 | -4,29% | - |
| 30.10.2024 | 2,14 | 2,16 | 2,10 | 2,10 | -4,11% | 85,00 |
| 29.10.2024 | 2,27 | 2,30 | 2,19 | 2,19 | -1,35% | 309,00 |
| 28.10.2024 | 2,06 | 2,22 | 2,06 | 2,22 | 0,45% | - |
| 25.10.2024 | 2,16 | 2,21 | 2,16 | 2,21 | 0,45% | - |
| 24.10.2024 | 2,19 | 2,20 | 2,19 | 2,20 | -8,33% | - |
| 23.10.2024 | 2,35 | 2,47 | 2,35 | 2,40 | 2,13% | 418,00 |
| 22.10.2024 | 2,32 | 2,35 | 2,32 | 2,35 | 9,30% | - |
| 21.10.2024 | 2,15 | 2,15 | 2,15 | 2,15 | -0,92% | - |
| 18.10.2024 | 2,17 | 2,17 | 2,17 | 2,17 | 0,46% | - |
| 17.10.2024 | 2,17 | 2,17 | 2,10 | 2,16 | 0,93% | 100,00 |
| 16.10.2024 | 2,13 | 2,14 | 2,13 | 2,14 | -1,83% | - |
| 15.10.2024 | 2,25 | 2,26 | 2,18 | 2,18 | -7,63% | 750,00 |
| 14.10.2024 | 2,28 | 2,36 | 2,28 | 2,36 | 3,06% | - |
| 11.10.2024 | 2,36 | 2,36 | 2,29 | 2,29 | -4,58% | - |
| 10.10.2024 | 2,42 | 2,42 | 2,40 | 2,40 | -2,44% | 600,00 |
| 09.10.2024 | 2,53 | 2,53 | 2,46 | 2,46 | -10,87% | 600,00 |
| 08.10.2024 | 2,54 | 2,76 | 2,54 | 2,76 | -10,68% | 300,00 |
| 07.10.2024 | 2,81 | 3,15 | 2,81 | 3,09 | 22,62% | 590,00 |
| 04.10.2024 | 2,52 | 2,52 | 2,52 | 2,52 | 0,80% | - |
| 03.10.2024 | 2,39 | 2,50 | 2,33 | 2,50 | -1,57% | 2.600,00 |
| 02.10.2024 | 2,20 | 2,54 | 2,20 | 2,54 | 27,00% | 2.590,00 |
| 01.10.2024 | 2,00 | 2,00 | 1,99 | 2,00 | -4,31% | - |
| 30.09.2024 | 1,98 | 2,12 | 1,97 | 2,09 | 9,42% | 300,00 |
| 27.09.2024 | 1,91 | 1,96 | 1,91 | 1,91 | 3,52% | 250,00 |
| 26.09.2024 | 1,76 | 1,85 | 1,76 | 1,85 | 1,37% | - |
| 25.09.2024 | 1,82 | 1,82 | 1,82 | 1,82 | 6,12% | - |
| 24.09.2024 | 1,72 | 1,80 | 1,72 | 1,72 | 3,94% | 1.000,00 |
| 23.09.2024 | 1,64 | 1,66 | 1,64 | 1,65 | -2,65% | 135,00 |
| 20.09.2024 | 1,67 | 1,70 | 1,67 | 1,70 | 0,89% | - |
| 19.09.2024 | 1,63 | 1,68 | 1,63 | 1,68 | 0,00% | - |
| 18.09.2024 | 1,66 | 1,68 | 1,66 | 1,68 | 2,44% | - |
| 17.09.2024 | 1,58 | 1,64 | 1,58 | 1,64 | 0,00% | - |
| 16.09.2024 | 1,58 | 1,65 | 1,58 | 1,64 | 3,47% | 200,00 |
| 13.09.2024 | 1,58 | 1,59 | 1,58 | 1,59 | 0,96% | - |
| 12.09.2024 | 1,60 | 1,60 | 1,57 | 1,57 | -0,32% | - |
| 11.09.2024 | 1,58 | 1,58 | 1,58 | 1,58 | -0,63% | - |
| 10.09.2024 | 1,58 | 1,59 | 1,58 | 1,59 | -2,46% | - |
| 09.09.2024 | 1,60 | 1,63 | 1,60 | 1,63 | 0,31% | - |
| 06.09.2024 | 1,59 | 1,62 | 1,59 | 1,62 | -0,92% | - |
| 05.09.2024 | 1,61 | 1,64 | 1,61 | 1,64 | 0,00% | - |
| 04.09.2024 | 1,59 | 1,64 | 1,59 | 1,64 | -3,25% | - |
| 03.09.2024 | 1,65 | 1,69 | 1,64 | 1,69 | 2,42% | - |
| 02.09.2024 | 1,65 | 1,65 | 1,65 | 1,65 | -0,30% | - |
| 30.08.2024 | 1,63 | 1,66 | 1,63 | 1,66 | 1,53% | 40,00 |
| 29.08.2024 | 1,60 | 1,63 | 1,60 | 1,63 | -2,10% | - |
| 28.08.2024 | 1,65 | 1,67 | 1,65 | 1,67 | -0,60% | - |
| 27.08.2024 | 1,69 | 1,69 | 1,68 | 1,68 | -4,83% | - |
| 26.08.2024 | 1,60 | 1,76 | 1,60 | 1,76 | 11,39% | 2.115,00 |
| 23.08.2024 | 1,58 | 1,59 | 1,58 | 1,58 | -2,47% | - |
| 22.08.2024 | 1,59 | 1,62 | 1,59 | 1,62 | -0,31% | - |
| 21.08.2024 | 1,59 | 1,63 | 1,59 | 1,63 | -2,11% | - |
| 20.08.2024 | 1,64 | 1,66 | 1,64 | 1,66 | 0,00% | - |
| 19.08.2024 | 1,61 | 1,66 | 1,58 | 1,66 | 2,79% | - |
| 16.08.2024 | 1,63 | 1,65 | 1,62 | 1,62 | -0,92% | 40,00 |
| 15.08.2024 | 1,60 | 1,63 | 1,60 | 1,63 | 0,31% | - |
| 14.08.2024 | 1,64 | 1,64 | 1,63 | 1,63 | -1,52% | - |
| 13.08.2024 | 1,60 | 1,65 | 1,60 | 1,65 | -7,04% | 25,00 |
| 12.08.2024 | 1,63 | 1,78 | 1,63 | 1,78 | 6,29% | 160,00 |
| 09.08.2024 | 1,67 | 1,68 | 1,67 | 1,67 | 3,09% | - |
| 08.08.2024 | 1,60 | 1,62 | 1,59 | 1,62 | -0,92% | - |
| 07.08.2024 | 1,65 | 1,65 | 1,64 | 1,64 | -0,30% | - |
| 06.08.2024 | 1,64 | 1,64 | 1,63 | 1,64 | 1,55% | - |