1,990€
-5,24%
Echtzeit-Aktienkurs Niu Technologies (ADRs)
Bid:
Ask:
Aktienkurse zur Niu Technologies (ADRs) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 07.11.2024 | 1,93 | 2,13 | 1,93 | 2,06 | 5,48% | - |
| 06.11.2024 | 2,10 | 2,11 | 1,92 | 1,95 | -6,56% | - |
| 05.11.2024 | 2,07 | 2,14 | 2,07 | 2,09 | 1,21% | - |
| 04.11.2024 | 2,12 | 2,14 | 2,07 | 2,07 | -3,05% | - |
| 01.11.2024 | 2,14 | 2,15 | 2,06 | 2,13 | 0,00% | - |
| 31.10.2024 | 2,15 | 2,23 | 2,02 | 2,13 | -0,93% | - |
| 30.10.2024 | 2,20 | 2,23 | 2,10 | 2,15 | -2,49% | 4.500,00 |
| 29.10.2024 | 2,33 | 2,37 | 2,20 | 2,21 | -5,16% | - |
| 28.10.2024 | 2,12 | 2,34 | 2,11 | 2,33 | 10,19% | 2.000,00 |
| 25.10.2024 | 2,22 | 2,31 | 2,01 | 2,11 | -4,95% | - |
| 24.10.2024 | 2,25 | 2,27 | 2,19 | 2,22 | -1,11% | - |
| 23.10.2024 | 2,39 | 2,48 | 2,24 | 2,25 | -7,23% | - |
| 22.10.2024 | 2,36 | 2,60 | 2,36 | 2,42 | 1,26% | 800,00 |
| 21.10.2024 | 2,21 | 2,47 | 2,19 | 2,39 | 8,14% | - |
| 18.10.2024 | 2,10 | 2,32 | 2,10 | 2,21 | 4,25% | - |
| 17.10.2024 | 2,22 | 2,27 | 2,09 | 2,12 | -4,50% | - |
| 16.10.2024 | 2,17 | 2,26 | 2,14 | 2,22 | 1,83% | - |
| 15.10.2024 | 2,32 | 2,32 | 2,15 | 2,18 | -5,83% | - |
| 14.10.2024 | 2,40 | 2,44 | 2,29 | 2,32 | -4,73% | - |
| 11.10.2024 | 2,40 | 2,51 | 2,29 | 2,43 | 0,41% | 230,00 |
| 10.10.2024 | 2,46 | 2,56 | 2,31 | 2,42 | -1,22% | - |
| 09.10.2024 | 2,62 | 2,64 | 2,34 | 2,45 | -7,20% | - |
| 08.10.2024 | 2,90 | 2,91 | 2,15 | 2,64 | -14,29% | 62,00 |
| 07.10.2024 | 2,69 | 3,19 | 2,64 | 3,08 | 21,02% | 5.150,00 |
| 04.10.2024 | 2,48 | 2,61 | 2,44 | 2,55 | 2,62% | - |
| 03.10.2024 | 2,48 | 2,60 | 2,33 | 2,48 | -0,40% | - |
| 02.10.2024 | 2,24 | 2,55 | 2,24 | 2,49 | 10,67% | 2.500,00 |
| 01.10.2024 | 2,04 | 2,25 | 1,99 | 2,25 | 8,70% | - |
| 30.09.2024 | 2,00 | 2,21 | 2,00 | 2,07 | 4,55% | 2.300,00 |
| 27.09.2024 | 1,97 | 2,10 | 1,91 | 1,98 | 1,64% | - |
| 26.09.2024 | 1,80 | 1,96 | 1,80 | 1,95 | 8,64% | 5.000,00 |
| 25.09.2024 | 1,87 | 1,92 | 1,77 | 1,79 | -4,63% | - |
| 24.09.2024 | 1,69 | 1,92 | 1,69 | 1,88 | 10,72% | 308,00 |
| 23.09.2024 | 1,69 | 1,73 | 1,68 | 1,70 | 0,47% | - |
| 20.09.2024 | 1,70 | 1,75 | 1,68 | 1,69 | -1,57% | - |
| 19.09.2024 | 1,68 | 1,73 | 1,68 | 1,72 | 2,32% | - |
| 18.09.2024 | 1,69 | 1,72 | 1,63 | 1,68 | -1,47% | - |
| 17.09.2024 | 1,63 | 1,77 | 1,63 | 1,70 | 4,93% | - |
| 16.09.2024 | 1,62 | 1,69 | 1,62 | 1,62 | 0,19% | - |
| 13.09.2024 | 1,62 | 1,64 | 1,61 | 1,62 | -0,18% | - |
| 12.09.2024 | 1,65 | 1,65 | 1,62 | 1,62 | -1,52% | - |
| 11.09.2024 | 1,61 | 1,65 | 1,61 | 1,65 | 1,85% | - |
| 10.09.2024 | 1,61 | 1,66 | 1,61 | 1,62 | -0,61% | - |
| 09.09.2024 | 1,62 | 1,70 | 1,62 | 1,63 | -0,61% | 60,00 |
| 06.09.2024 | 1,64 | 1,67 | 1,61 | 1,64 | -0,30% | - |
| 05.09.2024 | 1,66 | 1,68 | 1,64 | 1,64 | -0,90% | - |
| 04.09.2024 | 1,64 | 1,68 | 1,63 | 1,66 | 0,36% | - |
| 03.09.2024 | 1,68 | 1,75 | 1,64 | 1,65 | -2,71% | - |
| 02.09.2024 | 1,70 | 1,70 | 1,69 | 1,70 | -0,41% | - |
| 30.08.2024 | 1,68 | 1,73 | 1,68 | 1,71 | 2,71% | - |
| 29.08.2024 | 1,63 | 1,70 | 1,63 | 1,66 | 1,03% | - |
| 28.08.2024 | 1,70 | 1,71 | 1,63 | 1,64 | -2,95% | - |
| 27.08.2024 | 1,72 | 1,75 | 1,67 | 1,69 | -2,31% | - |
| 26.08.2024 | 1,63 | 1,75 | 1,63 | 1,73 | 5,16% | - |
| 23.08.2024 | 1,63 | 1,66 | 1,63 | 1,65 | 0,98% | - |
| 22.08.2024 | 1,62 | 1,67 | 1,62 | 1,63 | -0,37% | - |
| 21.08.2024 | 1,62 | 1,67 | 1,62 | 1,64 | 0,37% | - |
| 20.08.2024 | 1,67 | 1,70 | 1,62 | 1,63 | -3,03% | - |
| 19.08.2024 | 1,65 | 1,71 | 1,63 | 1,68 | 1,20% | - |
| 16.08.2024 | 1,66 | 1,71 | 1,66 | 1,66 | -1,19% | 4.407,00 |
| 15.08.2024 | 1,63 | 1,72 | 1,63 | 1,68 | 2,12% | - |
| 14.08.2024 | 1,67 | 1,69 | 1,63 | 1,65 | -1,79% | - |
| 13.08.2024 | 1,65 | 1,69 | 1,63 | 1,68 | 2,13% | - |
| 12.08.2024 | 1,68 | 1,79 | 1,62 | 1,64 | -2,67% | - |
| 09.08.2024 | 1,70 | 1,88 | 1,67 | 1,69 | -0,12% | - |
| 08.08.2024 | 1,65 | 1,71 | 1,64 | 1,69 | 2,30% | - |
| 07.08.2024 | 1,70 | 1,72 | 1,63 | 1,65 | -1,55% | - |
| 06.08.2024 | 1,69 | 1,71 | 1,66 | 1,68 | 0,18% | - |
| 05.08.2024 | 1,73 | 1,74 | 1,60 | 1,68 | -4,56% | - |
| 02.08.2024 | 1,79 | 1,79 | 1,73 | 1,76 | -2,66% | - |
| 01.08.2024 | 1,83 | 1,87 | 1,75 | 1,80 | -1,74% | - |
| 31.07.2024 | 1,81 | 1,91 | 1,81 | 1,84 | 1,49% | - |
| 30.07.2024 | 1,87 | 1,87 | 1,80 | 1,81 | -3,21% | - |
| 29.07.2024 | 1,87 | 1,95 | 1,85 | 1,87 | -0,74% | - |
| 26.07.2024 | 1,79 | 1,92 | 1,79 | 1,88 | 4,38% | - |
| 25.07.2024 | 1,75 | 1,84 | 1,73 | 1,80 | 3,15% | - |
| 24.07.2024 | 1,79 | 1,82 | 1,74 | 1,75 | -3,59% | - |
| 23.07.2024 | 1,85 | 1,87 | 1,79 | 1,81 | -2,94% | 45,00 |
| 22.07.2024 | 1,86 | 1,93 | 1,84 | 1,87 | -0,53% | - |
| 19.07.2024 | 1,90 | 1,92 | 1,79 | 1,88 | -1,26% | - |
| 18.07.2024 | 1,95 | 2,00 | 1,90 | 1,90 | -3,11% | - |
| 17.07.2024 | 1,97 | 2,01 | 1,93 | 1,96 | -1,11% | - |
| 16.07.2024 | 1,96 | 2,03 | 1,89 | 1,99 | 1,79% | 600,00 |
| 15.07.2024 | 2,06 | 2,08 | 1,90 | 1,95 | -5,34% | - |
| 12.07.2024 | 2,14 | 2,17 | 2,01 | 2,06 | -3,29% | - |
| 11.07.2024 | 1,99 | 2,18 | 1,99 | 2,13 | 5,55% | - |
| 10.07.2024 | 2,08 | 2,14 | 1,99 | 2,02 | -3,90% | - |
| 09.07.2024 | 2,04 | 2,25 | 2,02 | 2,10 | 2,44% | - |
| 08.07.2024 | 1,76 | 2,12 | 1,76 | 2,05 | 16,68% | - |
| 05.07.2024 | 1,70 | 1,83 | 1,68 | 1,76 | 3,05% | - |
| 04.07.2024 | 1,67 | 1,71 | 1,67 | 1,71 | 1,49% | - |
| 03.07.2024 | 1,63 | 1,70 | 1,61 | 1,68 | 1,69% | - |
| 02.07.2024 | 1,57 | 1,65 | 1,57 | 1,65 | 4,69% | - |
| 01.07.2024 | 1,62 | 1,64 | 1,58 | 1,58 | -2,59% | - |
| 28.06.2024 | 1,58 | 1,62 | 1,55 | 1,62 | 2,34% | - |
| 27.06.2024 | 1,61 | 1,63 | 1,57 | 1,58 | -2,46% | - |
| 26.06.2024 | 1,62 | 1,67 | 1,61 | 1,62 | -0,31% | - |