1,708€
-3,23%
Echtzeit-Aktienkurs Niu Technologies (ADRs)
Bid:
Ask:
Aktienkurse zur Niu Technologies (ADRs) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 20.08.2026 | 1,79 | 1,80 | 1,70 | 1,73 | -3,36% | - |
| 19.08.2026 | 1,75 | 1,80 | 1,73 | 1,79 | 0,73% | - |
| 18.08.2026 | 1,77 | 1,81 | 1,74 | 1,78 | 0,11% | - |
| 17.08.2026 | 1,79 | 1,80 | 1,76 | 1,77 | 0,28% | - |
| 14.08.2026 | 1,83 | 1,83 | 1,74 | 1,77 | -3,28% | - |
| 13.08.2026 | 1,80 | 1,88 | 1,80 | 1,83 | 1,16% | - |
| 12.08.2026 | 1,74 | 1,81 | 1,73 | 1,81 | 3,38% | - |
| 11.08.2026 | 1,78 | 1,85 | 1,75 | 1,75 | -0,85% | - |
| 10.08.2026 | 2,13 | 2,14 | 1,76 | 1,76 | -17,62% | 157.656,00 |
| 07.08.2026 | 2,13 | 2,21 | 2,10 | 2,14 | 0,71% | - |
| 06.08.2026 | 2,13 | 2,15 | 2,10 | 2,13 | 0,00% | - |
| 05.08.2026 | 2,17 | 2,22 | 2,09 | 2,13 | -2,97% | 43.735,00 |
| 04.08.2026 | 2,25 | 2,26 | 2,18 | 2,19 | -3,52% | - |
| 03.08.2026 | 2,23 | 2,28 | 2,21 | 2,27 | 1,34% | - |
| 31.07.2026 | 2,26 | 2,27 | 2,17 | 2,24 | -0,44% | - |
| 30.07.2026 | 2,23 | 2,27 | 2,19 | 2,25 | 0,00% | - |
| 29.07.2026 | 2,33 | 2,37 | 2,23 | 2,25 | -3,85% | - |
| 28.07.2026 | 2,34 | 2,41 | 2,32 | 2,34 | 0,21% | - |
| 27.07.2026 | 2,28 | 2,37 | 2,25 | 2,34 | 3,32% | - |
| 24.07.2026 | 2,25 | 2,28 | 2,16 | 2,26 | 0,00% | - |
| 23.07.2026 | 2,37 | 2,43 | 2,25 | 2,26 | -4,24% | - |
| 22.07.2026 | 2,38 | 2,38 | 2,31 | 2,36 | -1,26% | - |
| 21.07.2026 | 2,32 | 2,41 | 2,26 | 2,39 | 2,14% | - |
| 20.07.2026 | 2,29 | 2,36 | 2,29 | 2,34 | 4,70% | - |
| 17.07.2026 | 2,10 | 2,25 | 2,08 | 2,24 | 6,43% | - |
| 16.07.2026 | 2,02 | 2,20 | 2,02 | 2,10 | 4,63% | - |
| 15.07.2026 | 1,92 | 2,04 | 1,91 | 2,01 | 5,91% | - |
| 14.07.2026 | 1,89 | 1,90 | 1,85 | 1,90 | 0,11% | 351,00 |
| 13.07.2026 | 1,89 | 1,93 | 1,85 | 1,89 | 1,66% | 507,00 |
| 10.07.2026 | 1,81 | 1,90 | 1,80 | 1,86 | 2,99% | - |
| 09.07.2026 | 1,83 | 1,83 | 1,80 | 1,81 | -0,93% | - |
| 08.07.2026 | 1,84 | 1,88 | 1,79 | 1,83 | -0,54% | - |
| 07.07.2026 | 1,83 | 1,88 | 1,81 | 1,84 | 0,66% | - |
| 06.07.2026 | 1,78 | 1,82 | 1,77 | 1,82 | 2,70% | 4.000,00 |
| 03.07.2026 | 1,78 | 1,78 | 1,77 | 1,78 | -0,28% | - |
| 02.07.2026 | 1,82 | 1,82 | 1,76 | 1,78 | -1,93% | - |
| 01.07.2026 | 1,75 | 1,82 | 1,65 | 1,82 | 2,37% | - |
| 30.06.2026 | 1,74 | 1,80 | 1,73 | 1,77 | 2,60% | - |
| 29.06.2026 | 1,72 | 1,77 | 1,69 | 1,73 | 1,17% | - |
| 26.06.2026 | 1,75 | 1,77 | 1,69 | 1,71 | -2,57% | - |
| 25.06.2026 | 1,81 | 1,86 | 1,73 | 1,75 | -3,15% | - |
| 24.06.2026 | 1,73 | 1,82 | 1,71 | 1,81 | 4,75% | - |
| 23.06.2026 | 1,79 | 1,85 | 1,72 | 1,73 | -3,46% | - |
| 22.06.2026 | 1,88 | 1,91 | 1,78 | 1,79 | -4,69% | - |
| 19.06.2026 | 1,89 | 1,89 | 1,88 | 1,88 | 0,70% | 17.991,00 |
| 18.06.2026 | 1,83 | 1,89 | 1,83 | 1,87 | -0,16% | 14.547,00 |
| 17.06.2026 | 1,89 | 1,91 | 1,81 | 1,87 | -1,32% | 8.120,00 |
| 16.06.2026 | 2,00 | 2,06 | 1,89 | 1,89 | -5,82% | - |
| 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% | - |