3,538€
-3,74%
Echtzeit-Aktienkurs Nio Inc. (ADRs)
Bid:
Ask:
Aktienkurse zur Nio Inc. (ADRs) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 25.04.2025 | 3,72 | 3,73 | 3,49 | 3,53 | -4,01% | 150.609,00 |
| 24.04.2025 | 3,48 | 3,72 | 3,41 | 3,68 | 6,06% | 117.121,00 |
| 23.04.2025 | 3,32 | 3,52 | 3,32 | 3,47 | 5,48% | 160.812,00 |
| 22.04.2025 | 3,17 | 3,31 | 3,15 | 3,29 | 5,29% | 112.498,00 |
| 17.04.2025 | 3,11 | 3,15 | 3,07 | 3,12 | 1,46% | 82.553,00 |
| 16.04.2025 | 3,05 | 3,14 | 2,96 | 3,08 | -3,76% | 147.876,00 |
| 15.04.2025 | 3,21 | 3,24 | 3,12 | 3,20 | -0,31% | 118.621,00 |
| 14.04.2025 | 3,15 | 3,26 | 3,11 | 3,21 | 3,89% | 165.253,00 |
| 11.04.2025 | 3,10 | 3,12 | 2,90 | 3,09 | 5,83% | 370.784,00 |
| 10.04.2025 | 3,20 | 3,23 | 2,90 | 2,92 | -3,32% | 310.859,00 |
| 09.04.2025 | 2,90 | 3,06 | 2,74 | 3,02 | 6,35% | 322.106,00 |
| 08.04.2025 | 3,07 | 3,12 | 2,76 | 2,84 | -7,95% | 386.804,00 |
| 07.04.2025 | 2,98 | 3,22 | 2,78 | 3,08 | -2,53% | 457.865,00 |
| 04.04.2025 | 3,38 | 3,40 | 2,93 | 3,16 | -6,23% | 466.670,00 |
| 03.04.2025 | 3,44 | 3,44 | 3,27 | 3,37 | -4,40% | 145.751,00 |
| 02.04.2025 | 3,55 | 3,57 | 3,46 | 3,53 | -1,81% | 92.337,00 |
| 01.04.2025 | 3,51 | 3,70 | 3,48 | 3,59 | 1,84% | 197.037,00 |
| 31.03.2025 | 3,46 | 3,57 | 3,32 | 3,53 | 1,73% | 272.191,00 |
| 28.03.2025 | 3,67 | 3,67 | 3,46 | 3,47 | -5,97% | 198.140,00 |
| 27.03.2025 | 3,90 | 3,93 | 3,58 | 3,69 | -7,06% | 494.692,00 |
| 26.03.2025 | 4,09 | 4,12 | 3,90 | 3,97 | -2,94% | 266.877,00 |
| 25.03.2025 | 4,08 | 4,12 | 4,02 | 4,09 | 0,99% | 203.134,00 |
| 24.03.2025 | 4,09 | 4,17 | 4,03 | 4,05 | -3,35% | 186.468,00 |
| 21.03.2025 | 4,38 | 4,38 | 4,03 | 4,19 | -4,45% | 341.507,00 |
| 20.03.2025 | 4,74 | 4,74 | 4,34 | 4,38 | -8,37% | 208.262,00 |
| 19.03.2025 | 4,80 | 4,87 | 4,70 | 4,78 | 0,10% | 120.844,00 |
| 18.03.2025 | 4,80 | 4,90 | 4,65 | 4,78 | 4,03% | 282.778,00 |
| 17.03.2025 | 4,51 | 4,64 | 4,46 | 4,59 | 2,46% | 145.592,00 |
| 14.03.2025 | 4,45 | 4,64 | 4,29 | 4,48 | 2,40% | 184.944,00 |
| 13.03.2025 | 4,64 | 4,69 | 4,30 | 4,38 | -7,11% | 304.980,00 |
| 12.03.2025 | 4,80 | 5,03 | 4,62 | 4,71 | -0,84% | 355.958,00 |
| 11.03.2025 | 4,40 | 4,88 | 4,32 | 4,75 | 16,28% | 759.441,00 |
| 10.03.2025 | 4,17 | 4,31 | 4,01 | 4,09 | -0,85% | 260.685,00 |
| 07.03.2025 | 4,00 | 4,13 | 3,89 | 4,12 | 4,17% | 240.258,00 |
| 06.03.2025 | 4,03 | 4,12 | 3,91 | 3,96 | -1,74% | 227.380,00 |
| 05.03.2025 | 4,01 | 4,15 | 3,97 | 4,03 | 0,88% | 196.540,00 |
| 04.03.2025 | 4,02 | 4,12 | 3,91 | 3,99 | -1,72% | 268.675,00 |
| 03.03.2025 | 4,46 | 4,46 | 4,02 | 4,06 | -8,56% | 318.652,00 |
| 28.02.2025 | 4,47 | 4,50 | 4,28 | 4,44 | -4,10% | 352.462,00 |
| 27.02.2025 | 4,60 | 4,92 | 4,43 | 4,63 | 3,00% | 573.049,00 |
| 26.02.2025 | 4,23 | 4,55 | 4,16 | 4,50 | 10,17% | 449.699,00 |
| 25.02.2025 | 4,27 | 4,32 | 4,05 | 4,08 | -2,51% | 246.656,00 |
| 24.02.2025 | 4,31 | 4,34 | 4,16 | 4,19 | -1,53% | 153.996,00 |
| 21.02.2025 | 4,27 | 4,48 | 4,19 | 4,25 | 1,80% | 293.292,00 |
| 20.02.2025 | 4,13 | 4,31 | 4,11 | 4,18 | -0,83% | 229.682,00 |
| 19.02.2025 | 4,25 | 4,31 | 4,18 | 4,21 | 1,20% | 152.954,00 |
| 18.02.2025 | 4,22 | 4,32 | 4,16 | 4,16 | -2,46% | 271.648,00 |
| 17.02.2025 | 4,30 | 4,30 | 4,18 | 4,27 | 0,83% | 134.648,00 |
| 14.02.2025 | 4,11 | 4,34 | 4,11 | 4,23 | 4,06% | 370.577,00 |
| 13.02.2025 | 4,08 | 4,11 | 3,93 | 4,07 | 0,12% | 218.792,00 |
| 12.02.2025 | 3,97 | 4,06 | 3,93 | 4,06 | 3,70% | 197.621,00 |
| 11.02.2025 | 4,15 | 4,18 | 3,89 | 3,92 | -6,79% | 281.272,00 |
| 10.02.2025 | 4,20 | 4,23 | 4,12 | 4,20 | 3,07% | 123.721,00 |
| 07.02.2025 | 4,19 | 4,20 | 4,07 | 4,08 | 0,25% | 222.829,00 |
| 06.02.2025 | 4,10 | 4,20 | 4,03 | 4,07 | 0,49% | 139.718,00 |
| 05.02.2025 | 4,16 | 4,16 | 4,03 | 4,05 | -4,03% | 132.298,00 |
| 04.02.2025 | 4,26 | 4,33 | 4,16 | 4,22 | -0,35% | 145.122,00 |
| 03.02.2025 | 4,12 | 4,25 | 4,02 | 4,23 | 1,68% | 111.208,00 |
| 31.01.2025 | 4,28 | 4,31 | 4,15 | 4,16 | -1,89% | 102.094,00 |
| 30.01.2025 | 4,11 | 4,27 | 4,04 | 4,24 | 4,18% | 130.841,00 |
| 29.01.2025 | 4,16 | 4,20 | 4,07 | 4,07 | -1,57% | 149.012,00 |
| 28.01.2025 | 4,10 | 4,16 | 4,01 | 4,14 | 1,97% | 121.129,00 |
| 27.01.2025 | 4,14 | 4,19 | 4,03 | 4,06 | -0,12% | 280.430,00 |
| 24.01.2025 | 4,07 | 4,14 | 3,96 | 4,06 | 2,65% | 216.081,00 |
| 23.01.2025 | 4,13 | 4,13 | 3,93 | 3,96 | -3,42% | 82.914,00 |
| 22.01.2025 | 4,02 | 4,16 | 3,97 | 4,10 | 2,25% | 106.392,00 |
| 21.01.2025 | 4,22 | 4,30 | 4,01 | 4,01 | -4,64% | 117.479,00 |
| 20.01.2025 | 4,28 | 4,28 | 4,16 | 4,20 | -0,83% | 72.755,00 |
| 17.01.2025 | 4,04 | 4,28 | 4,04 | 4,24 | 4,57% | 146.071,00 |
| 16.01.2025 | 4,01 | 4,07 | 3,99 | 4,05 | 1,50% | 93.234,00 |
| 15.01.2025 | 3,95 | 4,01 | 3,91 | 3,99 | 0,88% | 145.914,00 |
| 14.01.2025 | 4,08 | 4,11 | 3,91 | 3,96 | -1,00% | 176.649,00 |
| 13.01.2025 | 4,13 | 4,20 | 3,93 | 4,00 | -1,96% | 189.103,00 |
| 10.01.2025 | 4,18 | 4,20 | 4,07 | 4,08 | -3,32% | 146.852,00 |
| 09.01.2025 | 4,18 | 4,24 | 4,16 | 4,22 | 1,08% | 47.646,00 |
| 08.01.2025 | 4,25 | 4,32 | 4,15 | 4,17 | -4,90% | 159.644,00 |
| 07.01.2025 | 4,53 | 4,53 | 4,31 | 4,39 | -3,31% | 122.216,00 |
| 06.01.2025 | 4,55 | 4,73 | 4,51 | 4,54 | 1,57% | 131.389,00 |
| 03.01.2025 | 4,41 | 4,54 | 4,35 | 4,47 | 0,68% | 94.154,00 |
| 02.01.2025 | 4,27 | 4,62 | 4,25 | 4,44 | 3,50% | 220.696,00 |
| 30.12.2024 | 4,31 | 4,35 | 4,25 | 4,29 | -0,58% | 58.359,00 |
| 27.12.2024 | 4,47 | 4,54 | 4,31 | 4,31 | -0,23% | 246.044,00 |
| 23.12.2024 | 4,39 | 4,40 | 4,28 | 4,32 | -0,92% | 174.387,00 |
| 20.12.2024 | 4,34 | 4,42 | 4,25 | 4,36 | 2,59% | 249.445,00 |
| 19.12.2024 | 4,25 | 4,34 | 4,20 | 4,25 | 1,55% | 158.880,00 |
| 18.12.2024 | 4,38 | 4,44 | 4,15 | 4,19 | -3,68% | 181.843,00 |
| 17.12.2024 | 4,27 | 4,40 | 4,20 | 4,35 | 2,96% | 117.014,00 |
| 16.12.2024 | 4,23 | 4,37 | 4,19 | 4,22 | -1,63% | 148.116,00 |
| 13.12.2024 | 4,38 | 4,40 | 4,26 | 4,29 | -2,28% | 159.186,00 |
| 12.12.2024 | 4,54 | 4,54 | 4,31 | 4,39 | -1,90% | 223.756,00 |
| 11.12.2024 | 4,61 | 4,62 | 4,36 | 4,48 | -1,43% | 165.676,00 |
| 10.12.2024 | 4,65 | 4,81 | 4,53 | 4,54 | -7,91% | 497.242,00 |
| 09.12.2024 | 4,35 | 5,07 | 4,35 | 4,93 | 12,30% | 701.721,00 |
| 06.12.2024 | 4,38 | 4,50 | 4,33 | 4,39 | 0,46% | 114.448,00 |
| 05.12.2024 | 4,46 | 4,52 | 4,37 | 4,37 | -0,46% | 131.452,00 |
| 04.12.2024 | 4,55 | 4,58 | 4,31 | 4,39 | -0,57% | 123.176,00 |
| 03.12.2024 | 4,24 | 4,57 | 4,20 | 4,42 | 5,50% | 196.176,00 |
| 02.12.2024 | 4,29 | 4,39 | 4,16 | 4,19 | -1,06% | 218.029,00 |
| 29.11.2024 | 4,14 | 4,29 | 4,09 | 4,23 | 1,93% | 112.207,00 |
| 28.11.2024 | 4,16 | 4,19 | 4,06 | 4,15 | 0,00% | 71.383,00 |