Echtzeit-Aktienkurs Niu Technologies (ADRs)
Bid:
Ask:
Aktienkurse zur Niu Technologies (ADRs) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 20.10.2026 | 1,62 | 1,74 | 1,62 | 1,74 | 6,44% | 2.000,00 |
| 19.10.2026 | 1,66 | 1,66 | 1,63 | 1,63 | -1,81% | - |
| 16.10.2026 | 1,66 | 1,66 | 1,66 | 1,66 | 1,84% | - |
| 15.10.2026 | 1,64 | 1,64 | 1,63 | 1,63 | -2,10% | - |
| 14.10.2026 | 1,65 | 1,67 | 1,64 | 1,67 | -0,89% | 132,00 |
| 13.10.2026 | 1,67 | 1,68 | 1,67 | 1,68 | -0,30% | - |
| 12.10.2026 | 1,71 | 1,71 | 1,69 | 1,69 | 3,06% | - |
| 09.10.2026 | 1,62 | 1,64 | 1,62 | 1,64 | 2,83% | - |
| 08.10.2026 | 1,62 | 1,62 | 1,59 | 1,59 | -3,93% | 1.600,00 |
| 07.10.2026 | 1,66 | 1,66 | 1,66 | 1,66 | -1,78% | - |
| 06.10.2026 | 1,68 | 1,70 | 1,63 | 1,69 | 0,90% | 1.350,00 |
| 05.10.2026 | 1,63 | 1,67 | 1,62 | 1,67 | 4,70% | - |
| 02.10.2026 | 1,60 | 1,62 | 1,60 | 1,60 | -0,93% | 230,00 |
| 01.10.2026 | 1,60 | 1,61 | 1,60 | 1,61 | -2,13% | 210,00 |
| 30.09.2026 | 1,65 | 1,65 | 1,65 | 1,65 | -0,90% | - |
| 29.09.2026 | 1,63 | 1,66 | 1,63 | 1,66 | -5,14% | - |
| 28.09.2026 | 1,74 | 1,75 | 1,74 | 1,75 | -5,15% | - |
| 25.09.2026 | 1,83 | 1,85 | 1,83 | 1,85 | 1,10% | 1.000,00 |
| 24.09.2026 | 1,81 | 1,83 | 1,81 | 1,83 | 1,39% | - |
| 23.09.2026 | 1,79 | 1,80 | 1,79 | 1,80 | 1,12% | - |
| 22.09.2026 | 1,75 | 1,78 | 1,75 | 1,78 | 0,00% | - |
| 21.09.2026 | 1,76 | 1,78 | 1,76 | 1,78 | -1,66% | - |
| 18.09.2026 | 1,85 | 1,85 | 1,81 | 1,81 | 5,54% | 500,00 |
| 17.09.2026 | 1,74 | 1,74 | 1,72 | 1,72 | 0,29% | - |
| 16.09.2026 | 1,72 | 1,72 | 1,71 | 1,71 | 0,00% | - |
| 15.09.2026 | 1,73 | 1,73 | 1,71 | 1,71 | 0,00% | - |
| 14.09.2026 | 1,70 | 1,71 | 1,70 | 1,71 | -0,87% | - |
| 11.09.2026 | 1,73 | 1,73 | 1,73 | 1,73 | -0,58% | - |
| 10.09.2026 | 1,72 | 1,74 | 1,72 | 1,74 | 9,81% | - |
| 09.09.2026 | 1,58 | 1,58 | 1,58 | 1,58 | -4,82% | - |
| 08.09.2026 | 1,64 | 1,66 | 1,64 | 1,66 | 4,08% | - |
| 07.09.2026 | 1,60 | 1,60 | 1,60 | 1,60 | -5,34% | - |
| 04.09.2026 | 1,66 | 1,69 | 1,66 | 1,69 | 2,43% | - |
| 03.09.2026 | 1,64 | 1,65 | 1,64 | 1,65 | -5,73% | - |
| 02.09.2026 | 1,66 | 1,75 | 1,66 | 1,75 | 5,12% | 30,00 |
| 01.09.2026 | 1,69 | 1,69 | 1,66 | 1,66 | -1,78% | - |
| 31.08.2026 | 1,66 | 1,69 | 1,66 | 1,69 | 2,42% | - |
| 28.08.2026 | 1,66 | 1,66 | 1,65 | 1,65 | 0,92% | - |
| 27.08.2026 | 1,61 | 1,64 | 1,61 | 1,64 | -0,30% | - |
| 26.08.2026 | 1,63 | 1,64 | 1,63 | 1,64 | 0,92% | 192,00 |
| 25.08.2026 | 1,62 | 1,63 | 1,61 | 1,63 | -0,91% | - |
| 24.08.2026 | 1,62 | 1,64 | 1,62 | 1,64 | -0,61% | 160,00 |
| 21.08.2026 | 1,70 | 1,70 | 1,65 | 1,65 | -4,62% | 6.000,00 |
| 20.08.2026 | 1,73 | 1,73 | 1,73 | 1,73 | 1,17% | - |
| 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% | - |