1,615€
-0,62%
Echtzeit-Aktienkurs Niu Technologies
Bid:
Ask:
Aktienkurse zur Niu Technologies Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 12.11.2026 | 1,65 | 1,66 | 1,60 | 1,63 | -1,57% | - |
| 11.11.2026 | 1,64 | 1,68 | 1,63 | 1,66 | 2,47% | - |
| 10.11.2026 | 1,63 | 1,64 | 1,60 | 1,62 | -1,04% | - |
| 09.11.2026 | 1,63 | 1,67 | 1,58 | 1,64 | 0,43% | - |
| 06.11.2026 | 1,54 | 1,70 | 1,54 | 1,63 | 4,69% | - |
| 05.11.2026 | 1,59 | 1,61 | 1,51 | 1,56 | -0,83% | - |
| 04.11.2026 | 1,58 | 1,58 | 1,51 | 1,57 | -0,76% | 34.000,00 |
| 03.11.2026 | 1,58 | 1,61 | 1,58 | 1,58 | -2,35% | - |
| 02.11.2026 | 1,61 | 1,62 | 1,61 | 1,62 | -1,52% | - |
| 30.10.2026 | 1,69 | 1,69 | 1,64 | 1,64 | -2,78% | - |
| 29.10.2026 | 1,70 | 1,72 | 1,68 | 1,69 | -0,47% | - |
| 28.10.2026 | 1,71 | 1,72 | 1,67 | 1,70 | -0,70% | 2.025,00 |
| 27.10.2026 | 1,67 | 1,72 | 1,67 | 1,71 | 2,40% | - |
| 26.10.2026 | 1,67 | 1,68 | 1,64 | 1,67 | -0,30% | 2.250,00 |
| 23.10.2026 | 1,65 | 1,70 | 1,61 | 1,68 | -0,30% | - |
| 22.10.2026 | 1,70 | 1,71 | 1,66 | 1,68 | -2,15% | - |
| 21.10.2026 | 1,71 | 1,73 | 1,68 | 1,72 | 2,32% | 8.400,00 |
| 20.10.2026 | 1,66 | 1,69 | 1,66 | 1,68 | 0,36% | - |
| 19.10.2026 | 1,71 | 1,73 | 1,67 | 1,67 | -1,82% | - |
| 16.10.2026 | 1,71 | 1,73 | 1,69 | 1,70 | -0,29% | - |
| 15.10.2026 | 1,69 | 1,71 | 1,67 | 1,71 | 0,29% | - |
| 14.10.2026 | 1,70 | 1,71 | 1,69 | 1,70 | 0,00% | - |
| 13.10.2026 | 1,72 | 1,72 | 1,69 | 1,70 | -1,45% | - |
| 12.10.2026 | 1,77 | 1,77 | 1,69 | 1,73 | -1,26% | - |
| 09.10.2026 | 1,68 | 1,75 | 1,66 | 1,75 | 4,67% | - |
| 08.10.2026 | 1,68 | 1,68 | 1,65 | 1,67 | 0,24% | - |
| 07.10.2026 | 1,71 | 1,71 | 1,67 | 1,67 | -2,06% | - |
| 06.10.2026 | 1,73 | 1,74 | 1,68 | 1,70 | -2,29% | - |
| 05.10.2026 | 1,68 | 1,76 | 1,67 | 1,74 | 4,25% | - |
| 02.10.2026 | 1,65 | 1,69 | 1,62 | 1,67 | 1,21% | - |
| 01.10.2026 | 1,65 | 1,67 | 1,63 | 1,65 | -0,36% | - |
| 30.09.2026 | 1,70 | 1,74 | 1,66 | 1,66 | -2,93% | - |
| 29.09.2026 | 1,68 | 1,73 | 1,67 | 1,71 | 1,55% | - |
| 28.09.2026 | 1,80 | 1,80 | 1,68 | 1,68 | -6,30% | - |
| 25.09.2026 | 1,89 | 1,90 | 1,76 | 1,80 | -6,17% | - |
| 24.09.2026 | 1,87 | 1,94 | 1,86 | 1,91 | 1,65% | - |
| 23.09.2026 | 1,85 | 1,89 | 1,81 | 1,88 | 2,67% | - |
| 22.09.2026 | 1,80 | 1,87 | 1,80 | 1,83 | 0,83% | - |
| 21.09.2026 | 1,81 | 1,89 | 1,80 | 1,82 | 1,17% | - |
| 18.09.2026 | 1,91 | 1,95 | 1,79 | 1,80 | -2,44% | 92.000,00 |
| 17.09.2026 | 1,80 | 1,85 | 1,78 | 1,84 | 3,02% | - |
| 16.09.2026 | 1,77 | 1,79 | 1,75 | 1,79 | 2,29% | - |
| 15.09.2026 | 1,79 | 1,79 | 1,75 | 1,75 | -2,51% | - |
| 14.09.2026 | 1,76 | 1,80 | 1,72 | 1,79 | 2,57% | - |
| 11.09.2026 | 1,79 | 1,79 | 1,74 | 1,75 | -0,40% | - |
| 10.09.2026 | 1,77 | 1,80 | 1,73 | 1,76 | -1,13% | - |
| 09.09.2026 | 1,64 | 1,90 | 1,56 | 1,78 | 7,71% | - |
| 08.09.2026 | 1,69 | 1,72 | 1,65 | 1,65 | -2,37% | - |
| 07.09.2026 | 1,67 | 1,69 | 1,64 | 1,69 | -1,00% | 28.000,00 |
| 04.09.2026 | 1,71 | 1,73 | 1,68 | 1,71 | -0,47% | - |
| 03.09.2026 | 1,69 | 1,72 | 1,68 | 1,71 | 0,88% | - |
| 02.09.2026 | 1,71 | 1,73 | 1,68 | 1,70 | -0,29% | - |
| 01.09.2026 | 1,74 | 1,74 | 1,69 | 1,70 | -1,45% | - |
| 31.08.2026 | 1,71 | 1,76 | 1,71 | 1,73 | 0,88% | - |
| 28.08.2026 | 1,68 | 1,71 | 1,68 | 1,71 | 1,06% | - |
| 27.08.2026 | 1,67 | 1,70 | 1,66 | 1,70 | 0,71% | - |
| 26.08.2026 | 1,67 | 1,69 | 1,66 | 1,68 | 1,39% | 1.776,00 |
| 25.08.2026 | 1,67 | 1,68 | 1,64 | 1,66 | -0,48% | - |
| 24.08.2026 | 1,67 | 1,70 | 1,65 | 1,67 | -0,83% | 3.126,00 |
| 21.08.2026 | 1,74 | 1,76 | 1,67 | 1,68 | -2,66% | - |
| 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% | - |