2,000€
0,50%
Echtzeit-Aktienkurs Niu Technologies (ADRs)
Bid:
Ask:
Aktienkurse zur Niu Technologies (ADRs) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.06.2026 | 2,00 | 2,06 | 1,98 | 2,01 | 0,35% | - |
| 12.06.2026 | 2,02 | 2,08 | 1,94 | 2,00 | 0,50% | - |
| 11.06.2026 | 1,96 | 2,03 | 1,94 | 1,99 | 1,68% | - |
| 10.06.2026 | 2,02 | 2,05 | 1,93 | 1,96 | -3,21% | - |
| 09.06.2026 | 1,99 | 2,05 | 1,96 | 2,03 | 1,35% | - |
| 08.06.2026 | 1,96 | 2,04 | 1,88 | 2,00 | 0,76% | - |
| 05.06.2026 | 2,05 | 2,05 | 1,98 | 1,98 | -3,27% | - |
| 04.06.2026 | 1,93 | 2,06 | 1,86 | 2,05 | 8,18% | - |
| 03.06.2026 | 1,93 | 1,99 | 1,81 | 1,90 | -1,81% | - |
| 02.06.2026 | 2,02 | 2,07 | 1,92 | 1,93 | -4,46% | 7.350,00 |
| 01.06.2026 | 2,04 | 2,18 | 2,02 | 2,02 | 0,25% | 3.486,00 |
| 29.05.2026 | 2,10 | 2,11 | 2,01 | 2,02 | -5,84% | - |
| 28.05.2026 | 2,15 | 2,22 | 2,08 | 2,14 | 0,94% | - |
| 27.05.2026 | 2,12 | 2,15 | 2,07 | 2,12 | 0,00% | - |
| 26.05.2026 | 2,08 | 2,16 | 2,06 | 2,12 | 1,92% | - |
| 25.05.2026 | 2,08 | 2,08 | 2,08 | 2,08 | 0,97% | - |
| 22.05.2026 | 2,12 | 2,13 | 1,99 | 2,06 | -2,60% | - |
| 21.05.2026 | 2,19 | 2,20 | 2,11 | 2,12 | -2,98% | 2.900,00 |
| 20.05.2026 | 2,12 | 2,24 | 2,05 | 2,18 | 2,59% | 20.800,00 |
| 19.05.2026 | 2,07 | 2,14 | 2,07 | 2,13 | 2,66% | - |
| 18.05.2026 | 2,43 | 2,47 | 1,98 | 2,07 | -15,16% | 47.600,00 |
| 15.05.2026 | 2,51 | 2,51 | 2,36 | 2,44 | 0,83% | - |
| 14.05.2026 | 2,56 | 2,59 | 2,42 | 2,42 | -5,10% | 42.000,00 |
| 13.05.2026 | 2,52 | 2,56 | 2,51 | 2,55 | 1,19% | - |
| 12.05.2026 | 2,55 | 2,59 | 2,51 | 2,52 | -1,18% | - |
| 11.05.2026 | 2,69 | 2,70 | 2,55 | 2,55 | -5,56% | - |
| 08.05.2026 | 2,68 | 2,71 | 2,65 | 2,70 | 1,12% | - |
| 07.05.2026 | 2,69 | 2,70 | 2,64 | 2,67 | -1,48% | - |
| 06.05.2026 | 2,64 | 2,71 | 2,58 | 2,71 | 2,65% | - |
| 05.05.2026 | 2,73 | 2,73 | 2,64 | 2,64 | -2,94% | - |
| 04.05.2026 | 2,62 | 2,77 | 2,61 | 2,72 | 3,42% | - |
| 30.04.2026 | 2,59 | 2,64 | 2,57 | 2,63 | 1,54% | - |
| 29.04.2026 | 2,59 | 2,63 | 2,58 | 2,59 | 0,39% | - |
| 28.04.2026 | 2,64 | 2,69 | 2,58 | 2,58 | -3,01% | - |
| 27.04.2026 | 2,68 | 2,70 | 2,64 | 2,66 | -1,12% | - |
| 24.04.2026 | 2,65 | 2,71 | 2,63 | 2,69 | 1,51% | - |
| 23.04.2026 | 2,69 | 2,74 | 2,62 | 2,65 | -2,57% | - |
| 22.04.2026 | 2,65 | 2,77 | 2,62 | 2,72 | 4,21% | - |
| 21.04.2026 | 2,60 | 2,66 | 2,57 | 2,61 | -0,38% | - |
| 20.04.2026 | 2,60 | 2,66 | 2,56 | 2,62 | 1,16% | - |
| 17.04.2026 | 2,65 | 2,66 | 2,56 | 2,59 | -2,08% | - |
| 16.04.2026 | 2,56 | 2,69 | 2,56 | 2,65 | 3,52% | - |
| 15.04.2026 | 2,48 | 2,56 | 2,44 | 2,56 | 3,02% | - |
| 14.04.2026 | 2,47 | 2,51 | 2,46 | 2,48 | 1,22% | - |
| 13.04.2026 | 2,45 | 2,50 | 2,41 | 2,45 | -0,61% | - |
| 10.04.2026 | 2,41 | 2,48 | 2,41 | 2,47 | 2,28% | - |
| 09.04.2026 | 2,51 | 2,54 | 2,41 | 2,41 | -3,98% | 21.750,00 |
| 08.04.2026 | 2,46 | 2,55 | 2,45 | 2,51 | 4,15% | 2.160,00 |
| 07.04.2026 | 2,48 | 2,57 | 2,40 | 2,41 | -2,03% | - |
| 02.04.2026 | 2,49 | 2,51 | 2,41 | 2,46 | -1,99% | - |
| 01.04.2026 | 2,51 | 2,56 | 2,47 | 2,51 | 0,20% | - |
| 31.03.2026 | 2,41 | 2,51 | 2,41 | 2,51 | 4,81% | - |
| 30.03.2026 | 2,40 | 2,47 | 2,36 | 2,39 | 0,21% | - |
| 27.03.2026 | 2,54 | 2,55 | 2,38 | 2,39 | -7,20% | - |
| 26.03.2026 | 2,59 | 2,63 | 2,54 | 2,57 | -0,39% | - |
| 25.03.2026 | 2,60 | 2,79 | 2,58 | 2,58 | -0,39% | - |
| 24.03.2026 | 2,55 | 2,63 | 2,54 | 2,59 | 0,78% | - |
| 23.03.2026 | 2,47 | 2,58 | 2,46 | 2,57 | 4,47% | - |
| 20.03.2026 | 2,55 | 2,56 | 2,45 | 2,46 | -3,72% | - |
| 19.03.2026 | 2,52 | 2,59 | 2,47 | 2,56 | 1,59% | - |
| 18.03.2026 | 2,57 | 2,66 | 2,39 | 2,52 | -1,37% | 1.200,00 |
| 17.03.2026 | 2,80 | 2,87 | 2,51 | 2,55 | -8,44% | - |
| 16.03.2026 | 3,30 | 3,50 | 2,72 | 2,79 | -14,96% | 81.000,00 |
| 13.03.2026 | 3,45 | 3,46 | 3,19 | 3,28 | -2,82% | - |
| 12.03.2026 | 3,60 | 3,66 | 3,36 | 3,37 | -7,03% | - |
| 11.03.2026 | 3,47 | 3,67 | 3,44 | 3,63 | 4,62% | - |
| 10.03.2026 | 3,33 | 3,59 | 3,29 | 3,47 | 4,52% | - |
| 09.03.2026 | 3,22 | 3,35 | 3,17 | 3,32 | 2,00% | - |
| 06.03.2026 | 3,24 | 3,30 | 3,19 | 3,25 | 0,15% | - |
| 05.03.2026 | 3,31 | 3,37 | 3,15 | 3,25 | -2,26% | - |
| 04.03.2026 | 3,07 | 3,34 | 3,04 | 3,32 | 7,44% | - |
| 03.03.2026 | 3,19 | 3,22 | 3,05 | 3,09 | -3,74% | - |
| 02.03.2026 | 3,05 | 3,21 | 3,01 | 3,21 | 4,22% | - |
| 27.02.2026 | 3,11 | 3,20 | 3,06 | 3,08 | -0,96% | - |
| 26.02.2026 | 3,04 | 3,13 | 2,98 | 3,11 | 1,97% | - |
| 25.02.2026 | 3,16 | 3,27 | 3,05 | 3,05 | -4,39% | - |
| 24.02.2026 | 3,00 | 3,37 | 2,98 | 3,19 | 6,33% | - |
| 23.02.2026 | 2,94 | 3,05 | 2,93 | 3,00 | 1,01% | - |
| 20.02.2026 | 2,93 | 3,02 | 2,90 | 2,97 | 2,41% | - |
| 19.02.2026 | 2,86 | 2,95 | 2,83 | 2,90 | 1,40% | - |
| 18.02.2026 | 2,87 | 2,94 | 2,85 | 2,86 | -1,72% | - |
| 17.02.2026 | 2,89 | 2,91 | 2,80 | 2,91 | 0,52% | 620,00 |
| 16.02.2026 | 2,90 | 2,91 | 2,89 | 2,90 | -0,17% | - |
| 13.02.2026 | 2,85 | 2,94 | 2,85 | 2,90 | 1,40% | 1.980,00 |
| 12.02.2026 | 2,98 | 3,02 | 2,85 | 2,86 | -3,54% | - |
| 11.02.2026 | 2,89 | 3,01 | 2,89 | 2,97 | 2,42% | - |
| 10.02.2026 | 3,04 | 3,09 | 2,90 | 2,90 | -4,77% | 7.200,00 |
| 09.02.2026 | 2,87 | 3,06 | 2,75 | 3,04 | 6,29% | 50.000,00 |
| 06.02.2026 | 2,65 | 2,88 | 2,63 | 2,86 | 7,52% | - |
| 05.02.2026 | 2,66 | 2,75 | 2,60 | 2,66 | 0,38% | - |
| 04.02.2026 | 2,66 | 2,74 | 2,63 | 2,65 | -0,38% | - |
| 03.02.2026 | 2,59 | 2,72 | 2,58 | 2,66 | -0,37% | - |
| 02.02.2026 | 2,77 | 2,77 | 2,64 | 2,67 | -4,64% | - |
| 30.01.2026 | 2,76 | 2,84 | 2,68 | 2,80 | 2,38% | - |
| 29.01.2026 | 2,69 | 2,86 | 2,69 | 2,74 | 0,18% | - |
| 28.01.2026 | 2,68 | 2,86 | 2,66 | 2,73 | 1,87% | 35.000,00 |
| 27.01.2026 | 2,63 | 2,70 | 2,60 | 2,68 | 1,90% | - |
| 26.01.2026 | 2,52 | 2,73 | 2,46 | 2,63 | 2,73% | - |
| 23.01.2026 | 2,68 | 2,69 | 2,56 | 2,56 | -5,01% | 4.600,00 |
| 22.01.2026 | 2,58 | 2,72 | 2,56 | 2,70 | 3,06% | - |