1,830€
3,39%
Echtzeit-Aktienkurs Niu Technologies (ADRs)
Bid:
Ask:
Aktienkurse zur Niu Technologies (ADRs) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 30.03.2026 | 2,33 | 2,40 | 2,33 | 2,40 | 0,00% | - |
| 27.03.2026 | 2,48 | 2,48 | 2,40 | 2,40 | -4,76% | 1.000,00 |
| 26.03.2026 | 2,55 | 2,57 | 2,52 | 2,52 | -3,08% | - |
| 25.03.2026 | 2,57 | 2,70 | 2,55 | 2,60 | 2,77% | 600,00 |
| 24.03.2026 | 2,48 | 2,53 | 2,48 | 2,53 | 1,61% | - |
| 23.03.2026 | 2,47 | 2,49 | 2,46 | 2,49 | 2,05% | 40,00 |
| 20.03.2026 | 2,48 | 2,50 | 2,44 | 2,44 | -2,01% | - |
| 19.03.2026 | 2,46 | 2,49 | 2,45 | 2,49 | 1,63% | - |
| 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% | - |