2,950€
11,74%
Echtzeit-Aktienkurs Niu Technologies (ADRs)
Bid:
Ask:
Aktienkurse zur Niu Technologies (ADRs) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 25.04.2025 | 2,82 | 2,93 | 2,69 | 2,93 | 10,98% | - |
| 24.04.2025 | 2,63 | 2,64 | 2,61 | 2,64 | -1,12% | - |
| 23.04.2025 | 2,60 | 2,75 | 2,60 | 2,67 | 10,79% | 8.000,00 |
| 22.04.2025 | 2,36 | 2,41 | 2,36 | 2,41 | -5,86% | - |
| 17.04.2025 | 2,51 | 2,56 | 2,51 | 2,56 | 0,39% | - |
| 16.04.2025 | 2,60 | 2,60 | 2,55 | 2,55 | -5,56% | 420,00 |
| 15.04.2025 | 2,68 | 2,70 | 2,68 | 2,70 | 8,87% | - |
| 14.04.2025 | 2,56 | 2,56 | 2,41 | 2,48 | -10,79% | 300,00 |
| 11.04.2025 | 2,62 | 2,78 | 2,58 | 2,78 | 3,73% | 1.900,00 |
| 10.04.2025 | 2,71 | 2,85 | 2,68 | 2,68 | 3,88% | 1.100,00 |
| 09.04.2025 | 2,57 | 2,77 | 2,57 | 2,58 | -7,86% | 2.000,00 |
| 08.04.2025 | 2,70 | 2,90 | 2,70 | 2,80 | 2,94% | 15.147,00 |
| 07.04.2025 | 2,55 | 2,72 | 2,55 | 2,72 | -11,11% | - |
| 04.04.2025 | 3,33 | 3,34 | 3,06 | 3,06 | -6,99% | - |
| 03.04.2025 | 3,41 | 3,41 | 3,29 | 3,29 | -10,60% | 1.200,00 |
| 02.04.2025 | 3,75 | 3,78 | 3,68 | 3,68 | -4,66% | 300,00 |
| 01.04.2025 | 3,88 | 3,88 | 3,86 | 3,86 | 1,05% | 2.400,00 |
| 31.03.2025 | 3,95 | 3,95 | 3,78 | 3,82 | -9,26% | 2.000,00 |
| 28.03.2025 | 4,43 | 4,76 | 4,16 | 4,21 | 4,21% | 2.800,00 |
| 27.03.2025 | 3,94 | 4,26 | 3,94 | 4,04 | 2,28% | 600,00 |
| 26.03.2025 | 3,73 | 3,95 | 3,73 | 3,95 | 5,90% | - |
| 25.03.2025 | 3,77 | 3,77 | 3,73 | 3,73 | -5,09% | 1.000,00 |
| 24.03.2025 | 3,49 | 3,93 | 3,49 | 3,93 | 16,96% | 6.184,00 |
| 21.03.2025 | 3,45 | 3,45 | 3,36 | 3,36 | -4,82% | 1.550,00 |
| 20.03.2025 | 3,54 | 3,54 | 3,49 | 3,53 | -1,94% | - |
| 19.03.2025 | 3,46 | 3,60 | 3,46 | 3,60 | -5,26% | - |
| 18.03.2025 | 3,10 | 3,80 | 3,10 | 3,80 | 33,80% | 1.333,00 |
| 17.03.2025 | 2,45 | 2,84 | 2,40 | 2,84 | 18,33% | 2.000,00 |
| 14.03.2025 | 2,32 | 2,45 | 2,32 | 2,40 | 11,11% | 75,00 |
| 13.03.2025 | 2,18 | 2,19 | 2,16 | 2,16 | -0,46% | - |
| 12.03.2025 | 2,19 | 2,31 | 2,17 | 2,17 | 0,46% | 33,00 |
| 11.03.2025 | 2,05 | 2,16 | 2,05 | 2,16 | 2,86% | - |
| 10.03.2025 | 2,17 | 2,17 | 2,10 | 2,10 | -8,70% | - |
| 07.03.2025 | 2,25 | 2,30 | 2,25 | 2,30 | 0,88% | 1.000,00 |
| 06.03.2025 | 2,30 | 2,30 | 2,28 | 2,28 | -2,56% | - |
| 05.03.2025 | 2,09 | 2,34 | 2,09 | 2,34 | 6,36% | 200,00 |
| 04.03.2025 | 2,18 | 2,20 | 2,17 | 2,20 | -7,17% | - |
| 03.03.2025 | 2,32 | 2,37 | 2,32 | 2,37 | 3,04% | 75,00 |
| 28.02.2025 | 2,35 | 2,35 | 2,30 | 2,30 | -5,35% | - |
| 27.02.2025 | 2,35 | 2,43 | 2,35 | 2,43 | -5,08% | - |
| 26.02.2025 | 2,58 | 2,58 | 2,56 | 2,56 | 1,99% | 14.800,00 |
| 25.02.2025 | 2,15 | 2,51 | 2,15 | 2,51 | 14,61% | 1.350,00 |
| 24.02.2025 | 2,19 | 2,19 | 2,19 | 2,19 | -0,90% | - |
| 21.02.2025 | 2,09 | 2,28 | 2,09 | 2,21 | 9,41% | 1.200,00 |
| 20.02.2025 | 2,00 | 2,02 | 2,00 | 2,02 | -4,27% | - |
| 19.02.2025 | 2,08 | 2,11 | 2,08 | 2,11 | -3,65% | 800,00 |
| 18.02.2025 | 2,09 | 2,19 | 2,09 | 2,19 | 5,29% | - |
| 17.02.2025 | 2,36 | 2,36 | 2,08 | 2,08 | -3,70% | 909,00 |
| 14.02.2025 | 2,11 | 2,16 | 2,11 | 2,16 | 5,37% | - |
| 13.02.2025 | 2,05 | 2,05 | 2,00 | 2,05 | 1,99% | - |
| 12.02.2025 | 1,96 | 2,01 | 1,96 | 2,01 | -0,50% | - |
| 11.02.2025 | 2,03 | 2,06 | 2,02 | 2,02 | -0,98% | 18,00 |
| 10.02.2025 | 1,90 | 2,04 | 1,86 | 2,04 | 8,22% | 60,00 |
| 07.02.2025 | 1,84 | 1,89 | 1,84 | 1,89 | -3,83% | - |
| 06.02.2025 | 1,85 | 1,96 | 1,85 | 1,96 | 2,62% | - |
| 05.02.2025 | 1,92 | 1,92 | 1,91 | 1,91 | 1,33% | - |
| 04.02.2025 | 1,86 | 1,89 | 1,85 | 1,89 | 2,72% | 106,00 |
| 03.02.2025 | 1,89 | 1,89 | 1,84 | 1,84 | -4,92% | - |
| 31.01.2025 | 1,91 | 1,93 | 1,91 | 1,93 | 6,34% | - |
| 30.01.2025 | 1,85 | 1,85 | 1,82 | 1,82 | -4,22% | - |
| 29.01.2025 | 1,90 | 1,90 | 1,90 | 1,90 | 4,41% | - |
| 28.01.2025 | 1,79 | 1,82 | 1,79 | 1,82 | 0,83% | - |
| 27.01.2025 | 1,83 | 1,83 | 1,79 | 1,80 | -0,83% | - |
| 24.01.2025 | 1,79 | 1,82 | 1,79 | 1,82 | 3,71% | - |
| 23.01.2025 | 1,74 | 1,75 | 1,74 | 1,75 | -0,57% | - |
| 22.01.2025 | 1,80 | 1,80 | 1,76 | 1,76 | -2,76% | - |
| 21.01.2025 | 1,78 | 1,81 | 1,78 | 1,81 | 0,00% | - |
| 20.01.2025 | 1,79 | 1,81 | 1,79 | 1,81 | 4,93% | - |
| 17.01.2025 | 1,69 | 1,73 | 1,69 | 1,73 | 2,99% | - |
| 16.01.2025 | 1,68 | 1,69 | 1,68 | 1,68 | 1,82% | 121,00 |
| 15.01.2025 | 1,64 | 1,65 | 1,64 | 1,65 | -0,90% | - |
| 14.01.2025 | 1,65 | 1,69 | 1,65 | 1,66 | 0,30% | 60,00 |
| 13.01.2025 | 1,62 | 1,66 | 1,62 | 1,66 | -0,30% | - |
| 10.01.2025 | 1,65 | 1,66 | 1,65 | 1,66 | -1,19% | 200,00 |
| 09.01.2025 | 1,64 | 1,77 | 1,64 | 1,68 | 0,00% | 3.500,00 |
| 08.01.2025 | 1,68 | 1,70 | 1,68 | 1,68 | -3,17% | 3.500,00 |
| 07.01.2025 | 1,67 | 1,74 | 1,67 | 1,74 | -3,88% | - |
| 06.01.2025 | 1,66 | 1,81 | 1,66 | 1,81 | 7,44% | 4.500,00 |
| 03.01.2025 | 1,67 | 1,68 | 1,67 | 1,68 | -2,89% | - |
| 02.01.2025 | 1,68 | 1,73 | 1,68 | 1,73 | -1,42% | 145,00 |
| 30.12.2024 | 1,75 | 1,76 | 1,75 | 1,76 | 0,00% | 130,00 |
| 27.12.2024 | 1,73 | 1,76 | 1,73 | 1,76 | 4,78% | - |
| 23.12.2024 | 1,70 | 1,71 | 1,68 | 1,68 | 0,30% | 442,00 |
| 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% | - |