2,550€
4,08%
Echtzeit-Aktienkurs Niu Technologies (ADRs)
Bid:
Ask:
Aktienkurse zur Niu Technologies (ADRs) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 19.03.2026 | 2,52 | 2,60 | 2,45 | 2,55 | 4,08% | - |
| 18.03.2026 | 2,53 | 2,56 | 2,45 | 2,45 | -7,55% | 3.000,00 |
| 17.03.2026 | 2,75 | 2,75 | 2,65 | 2,65 | -9,25% | - |
| 16.03.2026 | 3,20 | 3,26 | 2,92 | 2,92 | -8,75% | - |
| 13.03.2026 | 3,32 | 3,33 | 3,20 | 3,20 | -7,51% | - |
| 12.03.2026 | 3,48 | 3,48 | 3,46 | 3,46 | 0,00% | - |
| 11.03.2026 | 3,38 | 3,46 | 3,37 | 3,46 | 4,85% | - |
| 10.03.2026 | 3,22 | 3,30 | 3,22 | 3,30 | 3,45% | - |
| 09.03.2026 | 3,13 | 3,19 | 3,13 | 3,19 | 2,24% | - |
| 06.03.2026 | 3,13 | 3,13 | 3,12 | 3,12 | -0,32% | - |
| 05.03.2026 | 3,20 | 3,20 | 3,13 | 3,13 | 2,62% | - |
| 04.03.2026 | 2,97 | 3,05 | 2,97 | 3,05 | -0,65% | - |
| 03.03.2026 | 3,06 | 3,07 | 3,04 | 3,07 | 3,37% | - |
| 02.03.2026 | 2,94 | 2,97 | 2,94 | 2,97 | -0,34% | - |
| 27.02.2026 | 2,99 | 3,00 | 2,98 | 2,98 | 0,00% | - |
| 26.02.2026 | 2,94 | 2,98 | 2,94 | 2,98 | -5,10% | - |
| 25.02.2026 | 3,06 | 3,14 | 3,06 | 3,14 | 6,80% | - |
| 24.02.2026 | 2,92 | 2,94 | 2,92 | 2,94 | 1,73% | - |
| 23.02.2026 | 2,85 | 2,89 | 2,85 | 2,89 | 2,48% | - |
| 20.02.2026 | 2,84 | 2,84 | 2,82 | 2,82 | 0,36% | - |
| 19.02.2026 | 2,81 | 2,81 | 2,81 | 2,81 | -0,35% | - |
| 18.02.2026 | 2,82 | 2,82 | 2,82 | 2,82 | -0,35% | - |
| 17.02.2026 | 2,81 | 2,83 | 2,80 | 2,83 | -1,39% | - |
| 16.02.2026 | 2,81 | 2,87 | 2,81 | 2,87 | 3,24% | - |
| 13.02.2026 | 2,76 | 2,81 | 2,76 | 2,78 | -1,77% | 550,00 |
| 12.02.2026 | 2,88 | 2,88 | 2,79 | 2,83 | -0,70% | 707,00 |
| 11.02.2026 | 2,80 | 2,85 | 2,80 | 2,85 | -4,36% | - |
| 10.02.2026 | 2,91 | 2,98 | 2,91 | 2,98 | 8,76% | - |
| 09.02.2026 | 2,78 | 2,78 | 2,74 | 2,74 | 5,38% | 100,00 |
| 06.02.2026 | 2,57 | 2,60 | 2,57 | 2,60 | -3,70% | - |
| 05.02.2026 | 2,57 | 2,70 | 2,57 | 2,70 | 4,25% | 12.500,00 |
| 04.02.2026 | 2,57 | 2,59 | 2,57 | 2,59 | 1,97% | - |
| 03.02.2026 | 2,51 | 2,54 | 2,51 | 2,54 | -5,22% | - |
| 02.02.2026 | 2,58 | 2,68 | 2,58 | 2,68 | 0,75% | - |
| 30.01.2026 | 2,67 | 2,67 | 2,64 | 2,66 | -3,10% | - |
| 29.01.2026 | 2,69 | 2,87 | 2,61 | 2,75 | 3,20% | - |
| 28.01.2026 | 2,59 | 2,66 | 2,59 | 2,66 | 3,10% | - |
| 27.01.2026 | 2,56 | 2,58 | 2,56 | 2,58 | 3,61% | - |
| 26.01.2026 | 2,55 | 2,55 | 2,42 | 2,49 | -2,35% | 400,00 |
| 23.01.2026 | 2,59 | 2,59 | 2,55 | 2,55 | -5,20% | 1.300,00 |
| 22.01.2026 | 2,61 | 2,71 | 2,59 | 2,69 | 4,67% | - |
| 21.01.2026 | 2,67 | 2,72 | 2,57 | 2,57 | -0,77% | 3.000,00 |
| 20.01.2026 | 2,59 | 2,59 | 2,59 | 2,59 | -2,26% | - |
| 19.01.2026 | 2,59 | 2,65 | 2,59 | 2,65 | 0,38% | - |
| 16.01.2026 | 2,63 | 2,64 | 2,63 | 2,64 | -3,65% | - |
| 15.01.2026 | 2,72 | 2,74 | 2,72 | 2,74 | 3,01% | - |
| 14.01.2026 | 2,64 | 2,66 | 2,63 | 2,66 | -3,62% | - |
| 13.01.2026 | 2,65 | 2,76 | 2,65 | 2,76 | -1,08% | - |
| 12.01.2026 | 2,77 | 2,79 | 2,77 | 2,79 | -1,41% | - |
| 09.01.2026 | 2,87 | 2,94 | 2,83 | 2,83 | 8,02% | - |
| 08.01.2026 | 2,70 | 2,70 | 2,62 | 2,62 | -0,76% | - |
| 07.01.2026 | 2,69 | 2,69 | 2,64 | 2,64 | -4,00% | - |
| 06.01.2026 | 2,75 | 2,75 | 2,74 | 2,75 | 0,00% | - |
| 05.01.2026 | 2,60 | 2,75 | 2,58 | 2,75 | 3,00% | 232,00 |
| 02.01.2026 | 2,61 | 2,71 | 2,60 | 2,67 | 0,38% | - |
| 30.12.2025 | 2,66 | 2,66 | 2,66 | 2,66 | -10,44% | - |
| 29.12.2025 | 2,79 | 2,97 | 2,71 | 2,97 | 14,67% | 706,00 |
| 23.12.2025 | 2,59 | 2,59 | 2,59 | 2,59 | -2,26% | - |
| 22.12.2025 | 2,64 | 2,67 | 2,62 | 2,65 | 0,38% | - |
| 19.12.2025 | 2,62 | 2,64 | 2,62 | 2,64 | 8,20% | - |
| 18.12.2025 | 2,43 | 2,45 | 2,43 | 2,44 | -1,21% | - |
| 17.12.2025 | 2,48 | 2,50 | 2,47 | 2,47 | -5,00% | 850,00 |
| 16.12.2025 | 2,51 | 2,60 | 2,51 | 2,60 | -1,89% | 600,00 |
| 15.12.2025 | 2,70 | 2,70 | 2,65 | 2,65 | -2,21% | - |
| 12.12.2025 | 2,74 | 2,74 | 2,71 | 2,71 | 2,65% | - |
| 11.12.2025 | 2,67 | 2,67 | 2,64 | 2,64 | -0,75% | - |
| 10.12.2025 | 2,70 | 2,70 | 2,66 | 2,66 | 0,00% | 500,00 |
| 09.12.2025 | 2,71 | 2,72 | 2,66 | 2,66 | -2,92% | 500,00 |
| 08.12.2025 | 2,74 | 2,74 | 2,74 | 2,74 | -6,80% | - |
| 05.12.2025 | 2,90 | 2,94 | 2,90 | 2,94 | 0,34% | - |
| 04.12.2025 | 2,90 | 2,93 | 2,89 | 2,93 | 3,17% | - |
| 03.12.2025 | 2,94 | 2,94 | 2,84 | 2,84 | -1,05% | - |
| 02.12.2025 | 2,88 | 2,89 | 2,87 | 2,87 | -2,05% | - |
| 01.12.2025 | 2,89 | 2,93 | 2,89 | 2,93 | -3,93% | - |
| 28.11.2025 | 3,03 | 3,05 | 3,03 | 3,05 | -1,29% | - |
| 27.11.2025 | 3,02 | 3,09 | 3,02 | 3,09 | 0,65% | - |
| 26.11.2025 | 3,07 | 3,07 | 3,07 | 3,07 | 5,86% | - |
| 25.11.2025 | 2,93 | 2,93 | 2,90 | 2,90 | 1,40% | - |
| 24.11.2025 | 2,78 | 2,86 | 2,78 | 2,86 | 4,76% | - |
| 21.11.2025 | 2,69 | 2,73 | 2,69 | 2,73 | -9,60% | - |
| 20.11.2025 | 3,07 | 3,08 | 3,02 | 3,02 | -10,39% | - |
| 19.11.2025 | 3,21 | 3,37 | 3,21 | 3,37 | 9,77% | 500,00 |
| 18.11.2025 | 3,06 | 3,07 | 3,06 | 3,07 | -19,42% | - |
| 17.11.2025 | 3,26 | 3,81 | 3,26 | 3,81 | 15,45% | 6.360,00 |
| 14.11.2025 | 3,33 | 3,33 | 3,30 | 3,30 | -3,23% | - |
| 13.11.2025 | 3,40 | 3,41 | 3,40 | 3,41 | 0,00% | - |
| 12.11.2025 | 3,45 | 3,68 | 3,41 | 3,41 | -1,73% | 925,00 |
| 11.11.2025 | 3,48 | 3,48 | 3,47 | 3,47 | -4,41% | - |
| 10.11.2025 | 3,37 | 3,63 | 3,37 | 3,63 | 10,00% | 200,00 |
| 07.11.2025 | 3,30 | 3,30 | 3,29 | 3,30 | -0,90% | - |
| 06.11.2025 | 3,32 | 3,33 | 3,32 | 3,33 | -1,48% | - |
| 05.11.2025 | 3,27 | 3,38 | 3,27 | 3,38 | -0,59% | - |
| 04.11.2025 | 3,40 | 3,40 | 3,40 | 3,40 | -7,36% | 3.000,00 |
| 03.11.2025 | 3,54 | 3,67 | 3,52 | 3,67 | -0,54% | 5.026,00 |
| 31.10.2025 | 3,46 | 3,69 | 3,46 | 3,69 | 3,65% | 6.155,00 |
| 30.10.2025 | 3,53 | 3,56 | 3,53 | 3,56 | -2,47% | - |
| 29.10.2025 | 3,56 | 3,65 | 3,56 | 3,65 | -1,35% | - |
| 28.10.2025 | 3,66 | 3,70 | 3,66 | 3,70 | -1,07% | 424,00 |
| 27.10.2025 | 3,74 | 3,76 | 3,74 | 3,74 | 4,18% | - |
| 24.10.2025 | 3,52 | 3,59 | 3,52 | 3,59 | 0,84% | - |