1,725€
0,88%
Echtzeit-Aktienkurs Niu Technologies (ADRs)
Bid:
Ask:
Aktienkurse zur Niu Technologies (ADRs) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 20.08.2026 | 1,79 | 1,80 | 1,73 | 1,74 | 1,90% | - |
| 19.08.2026 | 1,70 | 1,71 | 1,70 | 1,71 | -0,58% | - |
| 18.08.2026 | 1,72 | 1,72 | 1,72 | 1,72 | 0,58% | - |
| 17.08.2026 | 1,73 | 1,73 | 1,71 | 1,71 | -2,29% | - |
| 14.08.2026 | 1,77 | 1,77 | 1,75 | 1,75 | 1,45% | - |
| 13.08.2026 | 1,74 | 1,74 | 1,73 | 1,73 | -4,43% | - |
| 12.08.2026 | 1,71 | 1,82 | 1,71 | 1,81 | 3,14% | 1.500,00 |
| 11.08.2026 | 1,77 | 1,77 | 1,75 | 1,75 | -6,42% | - |
| 10.08.2026 | 2,06 | 2,06 | 1,87 | 1,87 | -3,61% | - |
| 07.08.2026 | 2,06 | 2,06 | 1,94 | 1,94 | -6,73% | - |
| 06.08.2026 | 2,06 | 2,08 | 2,06 | 2,08 | -0,95% | - |
| 05.08.2026 | 2,10 | 2,10 | 2,10 | 2,10 | -6,67% | - |
| 04.08.2026 | 2,17 | 2,25 | 2,09 | 2,25 | 7,66% | 1.700,00 |
| 03.08.2026 | 2,16 | 2,16 | 2,09 | 2,09 | -0,95% | - |
| 31.07.2026 | 2,19 | 2,19 | 2,11 | 2,11 | -0,94% | - |
| 30.07.2026 | 2,16 | 2,16 | 2,13 | 2,13 | -5,75% | - |
| 29.07.2026 | 2,25 | 2,26 | 2,25 | 2,26 | -1,74% | - |
| 28.07.2026 | 2,27 | 2,30 | 2,27 | 2,30 | 4,55% | - |
| 27.07.2026 | 2,20 | 2,20 | 2,20 | 2,20 | -0,45% | - |
| 24.07.2026 | 2,18 | 2,21 | 2,18 | 2,21 | -3,91% | - |
| 23.07.2026 | 2,31 | 2,31 | 2,30 | 2,30 | 3,14% | - |
| 22.07.2026 | 2,29 | 2,29 | 2,23 | 2,23 | 3,72% | - |
| 21.07.2026 | 2,24 | 2,24 | 2,15 | 2,15 | -3,59% | - |
| 20.07.2026 | 2,21 | 2,23 | 2,21 | 2,23 | 6,70% | - |
| 17.07.2026 | 2,05 | 2,09 | 2,05 | 2,09 | 6,09% | - |
| 16.07.2026 | 1,96 | 1,97 | 1,96 | 1,97 | 9,14% | - |
| 15.07.2026 | 1,86 | 1,86 | 1,81 | 1,81 | -1,10% | - |
| 14.07.2026 | 1,82 | 1,83 | 1,82 | 1,83 | -3,18% | 165,00 |
| 13.07.2026 | 1,90 | 1,90 | 1,89 | 1,89 | 7,10% | 2.360,00 |
| 10.07.2026 | 1,75 | 1,76 | 1,75 | 1,76 | -1,12% | - |
| 09.07.2026 | 1,77 | 1,78 | 1,77 | 1,78 | 0,56% | - |
| 08.07.2026 | 1,77 | 1,77 | 1,77 | 1,77 | 0,00% | - |
| 07.07.2026 | 1,77 | 1,77 | 1,77 | 1,77 | -3,54% | - |
| 06.07.2026 | 1,72 | 1,84 | 1,72 | 1,84 | 4,86% | 28,00 |
| 03.07.2026 | 1,72 | 1,75 | 1,72 | 1,75 | 6,38% | - |
| 02.07.2026 | 1,76 | 1,76 | 1,65 | 1,65 | -5,73% | - |
| 01.07.2026 | 1,59 | 1,75 | 1,59 | 1,75 | 5,76% | 330,00 |
| 30.06.2026 | 1,69 | 1,69 | 1,65 | 1,65 | -2,08% | - |
| 29.06.2026 | 1,67 | 1,69 | 1,67 | 1,69 | 0,90% | - |
| 26.06.2026 | 1,70 | 1,70 | 1,67 | 1,67 | -5,92% | 1.000,00 |
| 25.06.2026 | 1,76 | 1,78 | 1,76 | 1,78 | -3,79% | - |
| 24.06.2026 | 1,68 | 1,85 | 1,68 | 1,85 | 6,03% | 1.694,00 |
| 23.06.2026 | 1,73 | 1,74 | 1,73 | 1,74 | -3,87% | - |
| 22.06.2026 | 1,83 | 1,83 | 1,81 | 1,81 | -2,95% | - |
| 19.06.2026 | 1,82 | 1,91 | 1,82 | 1,87 | 2,19% | 1.000,00 |
| 18.06.2026 | 1,78 | 1,83 | 1,77 | 1,83 | -1,62% | - |
| 17.06.2026 | 1,83 | 1,86 | 1,78 | 1,86 | -3,64% | 40,00 |
| 16.06.2026 | 1,94 | 1,94 | 1,93 | 1,93 | -1,53% | - |
| 15.06.2026 | 1,94 | 1,96 | 1,94 | 1,96 | -6,01% | - |
| 12.06.2026 | 1,95 | 2,08 | 1,91 | 2,08 | 8,33% | 150,00 |
| 11.06.2026 | 1,91 | 1,92 | 1,91 | 1,92 | 0,79% | - |
| 10.06.2026 | 1,96 | 1,96 | 1,91 | 1,91 | -1,30% | - |
| 09.06.2026 | 1,93 | 1,93 | 1,93 | 1,93 | 5,18% | - |
| 08.06.2026 | 1,90 | 1,91 | 1,84 | 1,84 | -7,32% | - |
| 05.06.2026 | 1,99 | 1,99 | 1,98 | 1,98 | 8,20% | 3.000,00 |
| 04.06.2026 | 1,87 | 1,88 | 1,83 | 1,83 | -3,94% | - |
| 03.06.2026 | 1,87 | 1,91 | 1,86 | 1,91 | -4,51% | - |
| 02.06.2026 | 1,97 | 2,00 | 1,97 | 2,00 | 2,05% | - |
| 01.06.2026 | 1,98 | 1,98 | 1,96 | 1,96 | -2,25% | - |
| 29.05.2026 | 2,03 | 2,05 | 2,00 | 2,00 | -0,99% | 29,00 |
| 28.05.2026 | 2,07 | 2,07 | 2,02 | 2,02 | -0,98% | - |
| 27.05.2026 | 2,01 | 2,04 | 2,01 | 2,04 | -0,49% | - |
| 26.05.2026 | 2,01 | 2,05 | 2,00 | 2,05 | -0,49% | - |
| 25.05.2026 | 2,01 | 2,06 | 2,01 | 2,06 | 2,49% | - |
| 22.05.2026 | 2,04 | 2,05 | 2,01 | 2,01 | -4,74% | - |
| 21.05.2026 | 2,12 | 2,12 | 2,11 | 2,11 | 3,43% | - |
| 20.05.2026 | 2,05 | 2,05 | 2,04 | 2,04 | 0,00% | - |
| 19.05.2026 | 2,01 | 2,04 | 2,01 | 2,04 | 0,99% | - |
| 18.05.2026 | 2,33 | 2,38 | 2,02 | 2,02 | -15,48% | 800,00 |
| 15.05.2026 | 2,43 | 2,43 | 2,39 | 2,39 | -5,16% | - |
| 14.05.2026 | 2,47 | 2,52 | 2,47 | 2,52 | 1,61% | 320,00 |
| 13.05.2026 | 2,45 | 2,48 | 2,45 | 2,48 | -0,40% | - |
| 12.05.2026 | 2,46 | 2,49 | 2,46 | 2,49 | -2,35% | - |
| 11.05.2026 | 2,60 | 2,60 | 2,55 | 2,55 | -2,30% | - |
| 08.05.2026 | 2,59 | 2,61 | 2,59 | 2,61 | 0,38% | - |
| 07.05.2026 | 2,60 | 2,60 | 2,60 | 2,60 | 0,78% | - |
| 06.05.2026 | 2,55 | 2,62 | 2,55 | 2,58 | -1,53% | 1.050,00 |
| 05.05.2026 | 2,64 | 2,64 | 2,62 | 2,62 | 2,34% | - |
| 04.05.2026 | 2,54 | 2,56 | 2,54 | 2,56 | 1,59% | - |
| 30.04.2026 | 2,50 | 2,52 | 2,50 | 2,52 | -1,18% | - |
| 29.04.2026 | 2,50 | 2,55 | 2,50 | 2,55 | -5,90% | - |
| 28.04.2026 | 2,55 | 2,71 | 2,55 | 2,71 | 4,63% | 1.000,00 |
| 27.04.2026 | 2,59 | 2,59 | 2,59 | 2,59 | -0,38% | - |
| 24.04.2026 | 2,56 | 2,60 | 2,55 | 2,60 | -1,14% | - |
| 23.04.2026 | 2,60 | 2,63 | 2,60 | 2,63 | 1,15% | - |
| 22.04.2026 | 2,57 | 2,60 | 2,57 | 2,60 | 2,36% | - |
| 21.04.2026 | 2,51 | 2,54 | 2,51 | 2,54 | -0,39% | - |
| 20.04.2026 | 2,51 | 2,55 | 2,50 | 2,55 | -0,39% | 60,00 |
| 17.04.2026 | 2,56 | 2,56 | 2,56 | 2,56 | 0,79% | - |
| 16.04.2026 | 2,47 | 2,63 | 2,47 | 2,54 | 6,28% | 800,00 |
| 15.04.2026 | 2,40 | 2,40 | 2,39 | 2,39 | -0,83% | - |
| 14.04.2026 | 2,39 | 2,41 | 2,39 | 2,41 | 1,26% | - |
| 13.04.2026 | 2,38 | 2,38 | 2,37 | 2,38 | 0,42% | - |
| 10.04.2026 | 2,33 | 2,37 | 2,33 | 2,37 | -4,05% | - |
| 09.04.2026 | 2,43 | 2,47 | 2,43 | 2,47 | 1,65% | - |
| 08.04.2026 | 2,38 | 2,43 | 2,37 | 2,43 | -2,41% | 500,00 |
| 07.04.2026 | 2,41 | 2,49 | 2,41 | 2,49 | 2,89% | - |
| 02.04.2026 | 2,41 | 2,42 | 2,41 | 2,42 | 0,41% | - |
| 01.04.2026 | 2,43 | 2,43 | 2,41 | 2,41 | 0,84% | - |
| 31.03.2026 | 2,33 | 2,39 | 2,33 | 2,39 | -0,42% | - |