3,440€
-9,23%
Echtzeit-Aktienkurs Niu Technologies
Bid:
Ask:
Aktienkurse zur Niu Technologies Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 03.04.2025 | 3,58 | 3,61 | 3,27 | 3,48 | -9,14% | - |
| 02.04.2025 | 3,87 | 3,88 | 3,56 | 3,83 | -0,91% | - |
| 01.04.2025 | 3,69 | 4,17 | 3,69 | 3,87 | 2,79% | 3.500,00 |
| 31.03.2025 | 4,06 | 4,08 | 3,73 | 3,76 | -10,26% | 8.000,00 |
| 28.03.2025 | 4,58 | 4,77 | 4,05 | 4,19 | -6,79% | 4.939,00 |
| 27.03.2025 | 4,05 | 4,53 | 3,98 | 4,50 | 10,99% | 80,00 |
| 26.03.2025 | 3,84 | 4,35 | 3,83 | 4,05 | 5,47% | 100,00 |
| 25.03.2025 | 3,88 | 3,95 | 3,67 | 3,84 | -0,52% | 6.600,00 |
| 24.03.2025 | 3,58 | 3,96 | 3,52 | 3,86 | 8,73% | 1.628,00 |
| 21.03.2025 | 3,47 | 3,62 | 3,30 | 3,55 | 1,57% | - |
| 20.03.2025 | 3,61 | 3,74 | 3,36 | 3,50 | -4,90% | 100,00 |
| 19.03.2025 | 3,57 | 3,84 | 3,42 | 3,68 | 1,94% | - |
| 18.03.2025 | 3,18 | 3,87 | 3,18 | 3,61 | 12,83% | - |
| 17.03.2025 | 2,50 | 3,23 | 2,26 | 3,20 | 27,80% | 2.350,00 |
| 14.03.2025 | 2,40 | 2,53 | 2,40 | 2,50 | 4,60% | - |
| 13.03.2025 | 2,23 | 2,40 | 2,19 | 2,39 | 6,94% | 2.000,00 |
| 12.03.2025 | 2,25 | 2,44 | 2,15 | 2,24 | -0,22% | - |
| 11.03.2025 | 2,11 | 2,33 | 2,07 | 2,24 | 6,16% | - |
| 10.03.2025 | 2,22 | 2,26 | 2,09 | 2,11 | -5,38% | - |
| 07.03.2025 | 2,34 | 2,39 | 2,21 | 2,23 | -4,90% | - |
| 06.03.2025 | 2,34 | 2,47 | 2,30 | 2,35 | 2,40% | - |
| 05.03.2025 | 2,14 | 2,34 | 2,14 | 2,29 | 6,02% | - |
| 04.03.2025 | 2,25 | 2,26 | 2,11 | 2,16 | -4,00% | - |
| 03.03.2025 | 2,37 | 2,47 | 2,23 | 2,25 | -6,25% | - |
| 28.02.2025 | 2,47 | 2,48 | 2,26 | 2,40 | -2,24% | - |
| 27.02.2025 | 2,43 | 2,63 | 2,42 | 2,46 | 1,03% | - |
| 26.02.2025 | 2,58 | 2,63 | 2,38 | 2,43 | -0,21% | 1.162,00 |
| 25.02.2025 | 2,19 | 2,62 | 2,19 | 2,44 | 9,68% | 4.200,00 |
| 24.02.2025 | 2,25 | 2,32 | 2,06 | 2,22 | -0,89% | - |
| 21.02.2025 | 2,15 | 2,42 | 2,14 | 2,24 | 4,67% | - |
| 20.02.2025 | 2,05 | 2,27 | 2,05 | 2,14 | 4,39% | 3.636,00 |
| 19.02.2025 | 2,14 | 2,19 | 2,05 | 2,05 | -3,76% | 234,00 |
| 18.02.2025 | 2,15 | 2,24 | 2,13 | 2,13 | -0,47% | 400,00 |
| 17.02.2025 | 2,20 | 2,20 | 2,13 | 2,14 | -2,28% | - |
| 14.02.2025 | 2,10 | 2,26 | 2,08 | 2,19 | 5,04% | - |
| 13.02.2025 | 2,09 | 2,14 | 2,02 | 2,09 | -1,18% | - |
| 12.02.2025 | 2,03 | 2,16 | 2,01 | 2,11 | 4,46% | - |
| 11.02.2025 | 2,09 | 2,09 | 2,01 | 2,02 | -3,35% | - |
| 10.02.2025 | 1,96 | 2,14 | 1,92 | 2,09 | 4,76% | 800,00 |
| 07.02.2025 | 1,90 | 2,00 | 1,89 | 2,00 | 5,39% | - |
| 06.02.2025 | 1,91 | 2,01 | 1,87 | 1,89 | -0,79% | - |
| 05.02.2025 | 1,97 | 1,97 | 1,90 | 1,91 | -3,98% | - |
| 04.02.2025 | 1,92 | 2,00 | 1,90 | 1,99 | 3,06% | - |
| 03.02.2025 | 1,96 | 1,99 | 1,85 | 1,93 | -1,78% | - |
| 31.01.2025 | 1,95 | 2,00 | 1,94 | 1,96 | -0,10% | - |
| 30.01.2025 | 1,89 | 2,00 | 1,88 | 1,97 | 2,99% | - |
| 29.01.2025 | 1,94 | 2,00 | 1,87 | 1,91 | -2,30% | - |
| 28.01.2025 | 1,84 | 1,96 | 1,83 | 1,95 | 5,85% | - |
| 27.01.2025 | 1,89 | 1,92 | 1,81 | 1,85 | -3,30% | - |
| 24.01.2025 | 1,85 | 1,92 | 1,82 | 1,91 | 2,69% | - |
| 23.01.2025 | 1,78 | 1,86 | 1,78 | 1,86 | 3,05% | - |
| 22.01.2025 | 1,84 | 1,86 | 1,77 | 1,80 | -2,44% | - |
| 21.01.2025 | 1,84 | 1,90 | 1,83 | 1,85 | 1,26% | - |
| 20.01.2025 | 1,83 | 1,86 | 1,82 | 1,83 | -0,92% | - |
| 17.01.2025 | 1,73 | 1,85 | 1,73 | 1,84 | 6,29% | - |
| 16.01.2025 | 1,72 | 1,77 | 1,70 | 1,73 | 0,00% | - |
| 15.01.2025 | 1,68 | 1,74 | 1,66 | 1,73 | 3,65% | 200,00 |
| 14.01.2025 | 1,69 | 1,75 | 1,67 | 1,67 | -1,53% | - |
| 13.01.2025 | 1,67 | 1,70 | 1,65 | 1,70 | 1,98% | - |
| 10.01.2025 | 1,70 | 1,71 | 1,65 | 1,67 | -1,94% | - |
| 09.01.2025 | 1,68 | 1,70 | 1,68 | 1,70 | 0,30% | - |
| 08.01.2025 | 1,73 | 1,75 | 1,67 | 1,69 | -2,42% | - |
| 07.01.2025 | 1,71 | 1,80 | 1,71 | 1,74 | 1,05% | - |
| 06.01.2025 | 1,72 | 1,87 | 1,71 | 1,72 | -0,35% | - |
| 03.01.2025 | 1,70 | 1,75 | 1,65 | 1,72 | 1,35% | - |
| 02.01.2025 | 1,73 | 1,78 | 1,70 | 1,70 | -3,13% | - |
| 30.12.2024 | 1,81 | 1,83 | 1,76 | 1,76 | -3,47% | - |
| 27.12.2024 | 1,78 | 1,84 | 1,72 | 1,82 | 5,39% | - |
| 23.12.2024 | 1,69 | 1,75 | 1,67 | 1,73 | 2,50% | - |
| 20.12.2024 | 1,67 | 1,71 | 1,64 | 1,68 | 0,66% | - |
| 19.12.2024 | 1,67 | 1,72 | 1,66 | 1,67 | 0,54% | - |
| 18.12.2024 | 1,71 | 1,75 | 1,66 | 1,66 | -3,48% | - |
| 17.12.2024 | 1,69 | 1,77 | 1,68 | 1,72 | 1,47% | - |
| 16.12.2024 | 1,75 | 1,76 | 1,70 | 1,70 | -3,36% | - |
| 13.12.2024 | 1,79 | 1,84 | 1,71 | 1,76 | -1,46% | - |
| 12.12.2024 | 1,79 | 1,85 | 1,75 | 1,78 | 0,34% | - |
| 11.12.2024 | 1,77 | 1,85 | 1,74 | 1,78 | -0,73% | - |
| 10.12.2024 | 1,91 | 1,91 | 1,79 | 1,79 | -5,89% | - |
| 09.12.2024 | 1,80 | 2,02 | 1,80 | 1,90 | 5,96% | - |
| 06.12.2024 | 1,71 | 1,82 | 1,71 | 1,80 | 4,66% | 500,00 |
| 05.12.2024 | 1,75 | 1,80 | 1,68 | 1,72 | -2,28% | - |
| 04.12.2024 | 1,80 | 1,83 | 1,72 | 1,76 | -2,23% | 20,00 |
| 03.12.2024 | 1,81 | 1,87 | 1,79 | 1,80 | -1,54% | 132,00 |
| 02.12.2024 | 1,77 | 1,92 | 1,77 | 1,82 | 3,29% | - |
| 29.11.2024 | 1,77 | 1,82 | 1,75 | 1,77 | 0,28% | - |
| 28.11.2024 | 1,76 | 1,78 | 1,76 | 1,76 | -0,28% | - |
| 27.11.2024 | 1,71 | 1,81 | 1,70 | 1,77 | 3,04% | - |
| 26.11.2024 | 1,72 | 1,75 | 1,70 | 1,71 | -0,41% | - |
| 25.11.2024 | 1,78 | 1,82 | 1,72 | 1,72 | -2,99% | - |
| 22.11.2024 | 1,72 | 1,78 | 1,67 | 1,77 | 2,90% | - |
| 21.11.2024 | 1,71 | 1,74 | 1,71 | 1,72 | 0,58% | 550,00 |
| 20.11.2024 | 1,74 | 1,79 | 1,67 | 1,71 | -1,15% | 80,00 |
| 19.11.2024 | 1,87 | 1,88 | 1,73 | 1,73 | -7,47% | - |
| 18.11.2024 | 1,89 | 1,91 | 1,74 | 1,87 | -0,79% | - |
| 15.11.2024 | 1,88 | 1,93 | 1,88 | 1,89 | -0,26% | - |
| 14.11.2024 | 1,93 | 1,94 | 1,88 | 1,89 | -2,32% | - |
| 13.11.2024 | 1,98 | 2,06 | 1,93 | 1,94 | -3,00% | - |
| 12.11.2024 | 2,12 | 2,13 | 1,99 | 2,00 | -5,75% | - |
| 11.11.2024 | 2,00 | 2,14 | 1,98 | 2,12 | 6,00% | - |
| 08.11.2024 | 2,07 | 2,11 | 1,97 | 2,00 | -2,91% | - |