6,680€
2,30%
Echtzeit-Aktienkurs Nio Inc. (ADRs)
Bid:
Ask:
Aktienkurse zur Nio Inc. (ADRs) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.10.2025 | 6,63 | 6,70 | 6,62 | 6,65 | 1,76% | 65.790,00 |
| 01.10.2025 | 6,41 | 6,68 | 6,38 | 6,53 | 1,24% | 270.902,00 |
| 30.09.2025 | 6,22 | 6,61 | 6,14 | 6,45 | 5,05% | 331.219,00 |
| 29.09.2025 | 6,04 | 6,17 | 5,91 | 6,14 | 1,82% | 156.331,00 |
| 26.09.2025 | 6,44 | 6,44 | 5,96 | 6,03 | -5,78% | 258.389,00 |
| 25.09.2025 | 6,16 | 6,56 | 6,00 | 6,40 | 5,26% | 305.126,00 |
| 24.09.2025 | 5,97 | 6,23 | 5,95 | 6,08 | 3,58% | 156.873,00 |
| 23.09.2025 | 5,82 | 6,07 | 5,65 | 5,87 | -0,17% | 240.621,00 |
| 22.09.2025 | 6,27 | 6,29 | 5,77 | 5,88 | -5,77% | 396.209,00 |
| 19.09.2025 | 6,39 | 6,46 | 6,21 | 6,24 | -0,32% | 241.905,00 |
| 18.09.2025 | 6,05 | 6,38 | 5,93 | 6,26 | -0,48% | 209.717,00 |
| 17.09.2025 | 6,04 | 6,29 | 5,97 | 6,29 | 6,61% | 299.418,00 |
| 16.09.2025 | 5,59 | 5,98 | 5,44 | 5,90 | 7,27% | 287.674,00 |
| 15.09.2025 | 5,52 | 5,77 | 5,38 | 5,50 | 4,36% | 348.026,00 |
| 12.09.2025 | 5,24 | 5,37 | 5,07 | 5,27 | 1,15% | 185.467,00 |
| 11.09.2025 | 5,00 | 5,24 | 4,92 | 5,21 | 7,09% | 213.960,00 |
| 10.09.2025 | 5,28 | 5,28 | 4,79 | 4,87 | -7,86% | 244.583,00 |
| 09.09.2025 | 5,16 | 5,37 | 5,16 | 5,28 | 4,14% | 62.953,00 |
| 05.09.2025 | 5,19 | 5,29 | 5,07 | 5,07 | -2,87% | 143.880,00 |
| 04.09.2025 | 5,27 | 5,37 | 5,14 | 5,22 | -3,33% | 157.212,00 |
| 03.09.2025 | 5,56 | 5,66 | 5,19 | 5,40 | -4,59% | 259.022,00 |
| 02.09.2025 | 5,65 | 5,77 | 4,38 | 5,66 | -0,53% | 470.758,00 |
| 01.09.2025 | 5,62 | 5,87 | 5,61 | 5,69 | 4,79% | 710.313,00 |
| 29.08.2025 | 5,58 | 5,60 | 5,34 | 5,43 | -2,51% | 163.192,00 |
| 28.08.2025 | 5,46 | 5,62 | 5,36 | 5,57 | 2,01% | 128.129,00 |
| 27.08.2025 | 5,87 | 5,90 | 5,44 | 5,46 | -4,88% | 262.451,00 |
| 26.08.2025 | 5,42 | 5,85 | 5,31 | 5,74 | 9,33% | 484.358,00 |
| 25.08.2025 | 5,77 | 5,92 | 5,25 | 5,25 | -3,67% | 650.954,00 |
| 22.08.2025 | 4,82 | 5,62 | 4,82 | 5,45 | 14,50% | 996.450,00 |
| 21.08.2025 | 4,47 | 4,90 | 4,45 | 4,76 | 9,05% | 674.963,00 |
| 20.08.2025 | 4,25 | 4,41 | 4,24 | 4,37 | 0,58% | 173.240,00 |
| 19.08.2025 | 4,26 | 4,47 | 4,18 | 4,34 | 4,08% | 244.405,00 |
| 18.08.2025 | 4,20 | 4,23 | 4,12 | 4,17 | 2,46% | 143.800,00 |
| 15.08.2025 | 3,89 | 4,12 | 3,85 | 4,07 | 6,27% | 384.003,00 |
| 14.08.2025 | 3,89 | 3,99 | 3,77 | 3,83 | -2,67% | 122.621,00 |
| 13.08.2025 | 3,89 | 4,00 | 3,87 | 3,94 | 1,94% | 179.251,00 |
| 12.08.2025 | 4,09 | 4,15 | 3,82 | 3,86 | -8,85% | 382.361,00 |
| 11.08.2025 | 4,13 | 4,29 | 4,13 | 4,24 | 1,68% | 136.042,00 |
| 08.08.2025 | 4,05 | 4,18 | 4,01 | 4,17 | 3,74% | 227.324,00 |
| 07.08.2025 | 3,94 | 4,05 | 3,93 | 4,02 | 1,39% | 125.465,00 |
| 06.08.2025 | 3,96 | 4,04 | 3,89 | 3,96 | 1,54% | 113.810,00 |
| 05.08.2025 | 3,99 | 4,07 | 3,86 | 3,90 | -2,13% | 225.503,00 |
| 04.08.2025 | 4,18 | 4,32 | 3,98 | 3,99 | -7,43% | 238.633,00 |
| 01.08.2025 | 4,26 | 4,37 | 4,09 | 4,31 | 0,58% | 283.989,00 |
| 31.07.2025 | 3,94 | 4,34 | 3,83 | 4,28 | 8,08% | 637.907,00 |
| 30.07.2025 | 4,08 | 4,08 | 3,94 | 3,96 | -3,41% | 199.130,00 |
| 29.07.2025 | 4,12 | 4,28 | 4,06 | 4,10 | -1,91% | 139.050,00 |
| 28.07.2025 | 4,19 | 4,30 | 4,16 | 4,18 | -0,59% | 185.611,00 |
| 25.07.2025 | 4,15 | 4,34 | 4,07 | 4,21 | 2,81% | 126.508,00 |
| 24.07.2025 | 4,24 | 4,27 | 4,01 | 4,09 | -1,56% | 384.769,00 |
| 23.07.2025 | 4,34 | 4,48 | 4,16 | 4,16 | -2,35% | 802.721,00 |
| 22.07.2025 | 3,92 | 4,34 | 3,92 | 4,26 | 10,38% | 479.155,00 |
| 21.07.2025 | 3,76 | 3,99 | 3,76 | 3,86 | 2,25% | 537.178,00 |
| 18.07.2025 | 3,76 | 3,91 | 3,66 | 3,77 | -0,79% | 293.861,00 |
| 17.07.2025 | 3,58 | 3,87 | 3,52 | 3,80 | 7,50% | 334.314,00 |
| 16.07.2025 | 3,62 | 3,68 | 3,43 | 3,54 | -3,81% | 254.519,00 |
| 15.07.2025 | 3,60 | 3,75 | 3,56 | 3,68 | 3,52% | 283.076,00 |
| 14.07.2025 | 3,53 | 3,59 | 3,45 | 3,55 | 6,29% | 303.194,00 |
| 11.07.2025 | 3,25 | 3,46 | 3,17 | 3,34 | 5,53% | 283.320,00 |
| 10.07.2025 | 2,99 | 3,17 | 2,96 | 3,17 | 6,03% | 152.382,00 |
| 09.07.2025 | 2,99 | 3,05 | 2,96 | 2,99 | 0,34% | 155.843,00 |
| 08.07.2025 | 2,90 | 3,00 | 2,88 | 2,98 | 2,41% | 294.656,00 |
| 07.07.2025 | 2,92 | 2,98 | 2,90 | 2,91 | -0,68% | 156.608,00 |
| 04.07.2025 | 2,95 | 2,97 | 2,90 | 2,93 | -2,01% | 78.174,00 |
| 03.07.2025 | 2,95 | 3,00 | 2,94 | 2,99 | 1,36% | 67.337,00 |
| 02.07.2025 | 2,97 | 3,00 | 2,93 | 2,95 | -1,67% | 91.801,00 |
| 01.07.2025 | 2,93 | 3,02 | 2,90 | 3,00 | 2,22% | 176.399,00 |
| 30.06.2025 | 2,96 | 3,01 | 2,91 | 2,93 | -0,51% | 140.626,00 |
| 27.06.2025 | 2,91 | 3,02 | 2,87 | 2,95 | 1,03% | 257.339,00 |
| 26.06.2025 | 3,00 | 3,00 | 2,91 | 2,92 | -2,51% | 91.445,00 |
| 25.06.2025 | 3,07 | 3,09 | 2,97 | 2,99 | -0,33% | 143.475,00 |
| 24.06.2025 | 3,03 | 3,07 | 2,97 | 3,00 | 1,52% | 136.737,00 |
| 23.06.2025 | 2,95 | 3,02 | 2,90 | 2,96 | 0,00% | 250.374,00 |
| 20.06.2025 | 2,96 | 3,04 | 2,92 | 2,96 | -1,34% | 148.814,00 |
| 19.06.2025 | 2,96 | 3,00 | 2,93 | 3,00 | -0,17% | 207.441,00 |
| 18.06.2025 | 3,00 | 3,03 | 2,96 | 3,00 | -0,50% | 117.388,00 |
| 17.06.2025 | 3,01 | 3,08 | 2,99 | 3,02 | -0,82% | 128.850,00 |
| 16.06.2025 | 3,04 | 3,09 | 3,00 | 3,04 | 0,50% | 139.243,00 |
| 13.06.2025 | 3,06 | 3,10 | 2,98 | 3,03 | -3,66% | 149.339,00 |
| 12.06.2025 | 3,21 | 3,25 | 3,12 | 3,14 | -3,98% | 107.420,00 |
| 11.06.2025 | 3,33 | 3,38 | 3,26 | 3,27 | -1,21% | 138.450,00 |
| 10.06.2025 | 3,15 | 3,33 | 3,15 | 3,31 | 4,58% | 282.323,00 |
| 09.06.2025 | 3,15 | 3,23 | 3,13 | 3,17 | 0,00% | 55.002,00 |
| 06.06.2025 | 3,06 | 3,25 | 3,03 | 3,17 | 0,32% | 165.192,00 |
| 05.06.2025 | 3,14 | 3,27 | 3,11 | 3,16 | -4,39% | 154.045,00 |
| 04.06.2025 | 3,12 | 3,41 | 3,09 | 3,30 | 6,11% | 287.477,00 |
| 03.06.2025 | 3,13 | 3,19 | 2,91 | 3,11 | 0,97% | 380.232,00 |
| 02.06.2025 | 3,10 | 3,17 | 3,04 | 3,08 | -1,44% | 184.065,00 |
| 30.05.2025 | 3,17 | 3,22 | 3,11 | 3,13 | -3,55% | 169.370,00 |
| 29.05.2025 | 3,34 | 3,36 | 3,24 | 3,24 | -0,46% | 67.039,00 |
| 28.05.2025 | 3,25 | 3,31 | 3,18 | 3,26 | 0,46% | 89.162,00 |
| 27.05.2025 | 3,34 | 3,34 | 3,14 | 3,24 | -4,42% | 267.006,00 |
| 26.05.2025 | 3,32 | 3,39 | 3,26 | 3,39 | 1,65% | 119.185,00 |
| 23.05.2025 | 3,43 | 3,44 | 3,31 | 3,34 | -2,91% | 109.993,00 |
| 22.05.2025 | 3,45 | 3,50 | 3,43 | 3,44 | -1,15% | 65.633,00 |
| 21.05.2025 | 3,55 | 3,57 | 3,46 | 3,48 | -1,14% | 57.882,00 |
| 20.05.2025 | 3,55 | 3,57 | 3,47 | 3,52 | -2,23% | 117.657,00 |
| 19.05.2025 | 3,55 | 3,60 | 3,49 | 3,60 | -1,91% | 104.927,00 |
| 16.05.2025 | 3,59 | 3,69 | 3,58 | 3,67 | 3,24% | 61.979,00 |
| 15.05.2025 | 3,60 | 3,65 | 3,55 | 3,55 | -3,66% | 64.021,00 |