5,250€
-2,23%
Echtzeit-Aktienkurs Nio Inc. (ADRs)
Bid:
Ask:
Aktienkurse zur Nio Inc. (ADRs) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.05.2026 | 5,36 | 5,41 | 5,19 | 5,27 | -2,59% | 59.461,00 |
| 14.05.2026 | 5,42 | 5,50 | 5,30 | 5,41 | -3,39% | 70.296,00 |
| 13.05.2026 | 5,24 | 5,62 | 5,17 | 5,60 | 9,59% | 122.050,00 |
| 12.05.2026 | 5,14 | 5,21 | 5,02 | 5,11 | -0,58% | 40.015,00 |
| 11.05.2026 | 5,04 | 5,22 | 4,98 | 5,14 | 3,01% | 58.504,00 |
| 08.05.2026 | 5,02 | 5,10 | 4,96 | 4,99 | -0,10% | 31.482,00 |
| 07.05.2026 | 5,05 | 5,10 | 4,97 | 5,00 | -1,67% | 64.222,00 |
| 06.05.2026 | 5,07 | 5,08 | 4,83 | 5,08 | 0,20% | 91.412,00 |
| 05.05.2026 | 5,16 | 5,28 | 5,07 | 5,07 | -2,50% | 79.286,00 |
| 04.05.2026 | 5,20 | 5,26 | 5,06 | 5,20 | -4,41% | 131.462,00 |
| 30.04.2026 | 5,43 | 5,47 | 5,25 | 5,44 | -0,91% | 47.486,00 |
| 29.04.2026 | 5,67 | 5,73 | 5,47 | 5,49 | 0,92% | 84.005,00 |
| 28.04.2026 | 5,33 | 5,50 | 5,17 | 5,44 | 2,06% | 74.104,00 |
| 27.04.2026 | 5,48 | 5,49 | 5,27 | 5,33 | 0,38% | 43.261,00 |
| 24.04.2026 | 5,29 | 5,38 | 5,21 | 5,31 | -1,67% | 93.863,00 |
| 23.04.2026 | 5,55 | 5,58 | 5,32 | 5,40 | -2,88% | 78.461,00 |
| 22.04.2026 | 5,54 | 5,63 | 5,53 | 5,56 | 0,91% | 50.874,00 |
| 21.04.2026 | 5,69 | 5,71 | 5,48 | 5,51 | -3,16% | 112.289,00 |
| 20.04.2026 | 5,79 | 5,79 | 5,65 | 5,69 | -2,23% | 91.712,00 |
| 17.04.2026 | 5,84 | 5,92 | 5,76 | 5,82 | -0,34% | 135.500,00 |
| 16.04.2026 | 5,61 | 5,84 | 5,53 | 5,84 | 7,16% | 168.145,00 |
| 15.04.2026 | 5,55 | 5,56 | 5,43 | 5,45 | -1,62% | 69.069,00 |
| 14.04.2026 | 5,52 | 5,62 | 5,49 | 5,54 | 0,54% | 65.329,00 |
| 13.04.2026 | 5,61 | 5,69 | 5,50 | 5,51 | -0,36% | 85.271,00 |
| 10.04.2026 | 5,32 | 5,64 | 5,21 | 5,53 | 6,35% | 95.434,00 |
| 09.04.2026 | 5,65 | 5,71 | 5,14 | 5,20 | -5,45% | 264.936,00 |
| 08.04.2026 | 5,42 | 5,58 | 5,34 | 5,50 | 3,77% | 190.224,00 |
| 07.04.2026 | 5,40 | 5,44 | 5,19 | 5,30 | -2,75% | 121.035,00 |
| 02.04.2026 | 5,30 | 5,45 | 5,17 | 5,45 | 1,30% | 230.948,00 |
| 01.04.2026 | 5,28 | 5,45 | 5,21 | 5,38 | 2,87% | 165.381,00 |
| 31.03.2026 | 4,83 | 5,29 | 4,81 | 5,23 | 8,96% | 156.163,00 |
| 30.03.2026 | 4,76 | 4,89 | 4,74 | 4,80 | 3,34% | 105.558,00 |
| 27.03.2026 | 4,92 | 4,96 | 4,60 | 4,65 | -5,01% | 89.523,00 |
| 26.03.2026 | 4,99 | 5,04 | 4,82 | 4,89 | -2,59% | 55.437,00 |
| 25.03.2026 | 5,10 | 5,15 | 4,99 | 5,02 | 1,62% | 50.081,00 |
| 24.03.2026 | 4,97 | 5,08 | 4,90 | 4,94 | -0,70% | 79.779,00 |
| 23.03.2026 | 4,77 | 5,02 | 4,71 | 4,98 | 5,85% | 160.037,00 |
| 20.03.2026 | 5,07 | 5,09 | 4,68 | 4,70 | -7,48% | 139.306,00 |
| 19.03.2026 | 5,20 | 5,24 | 4,94 | 5,08 | 1,20% | 114.790,00 |
| 18.03.2026 | 5,17 | 5,25 | 5,02 | 5,02 | -2,33% | 73.073,00 |
| 17.03.2026 | 5,20 | 5,23 | 5,13 | 5,14 | -1,91% | 88.387,00 |
| 16.03.2026 | 5,26 | 5,39 | 5,13 | 5,24 | 1,55% | 564.728,00 |
| 13.03.2026 | 4,94 | 5,19 | 4,90 | 5,16 | 7,61% | 232.711,00 |
| 12.03.2026 | 4,68 | 5,02 | 4,68 | 4,80 | 1,16% | 316.167,00 |
| 11.03.2026 | 4,84 | 5,05 | 4,71 | 4,74 | -2,97% | 174.945,00 |
| 10.03.2026 | 4,22 | 4,91 | 4,16 | 4,89 | 15,35% | 793.815,00 |
| 09.03.2026 | 4,18 | 4,35 | 4,13 | 4,24 | 2,42% | 106.366,00 |
| 06.03.2026 | 4,15 | 4,18 | 4,03 | 4,14 | 2,35% | 34.318,00 |
| 05.03.2026 | 4,10 | 4,16 | 3,99 | 4,04 | -3,12% | 73.518,00 |
| 04.03.2026 | 3,98 | 4,22 | 3,97 | 4,17 | 5,70% | 71.158,00 |
| 03.03.2026 | 3,95 | 4,01 | 3,81 | 3,95 | -2,83% | 78.575,00 |
| 02.03.2026 | 4,12 | 4,17 | 3,96 | 4,06 | -1,10% | 218.892,00 |
| 27.02.2026 | 4,31 | 4,31 | 4,11 | 4,11 | -4,09% | 34.557,00 |
| 26.02.2026 | 4,38 | 4,45 | 4,25 | 4,28 | -3,06% | 69.182,00 |
| 25.02.2026 | 4,34 | 4,48 | 4,34 | 4,42 | -1,67% | 52.273,00 |
| 24.02.2026 | 4,49 | 4,56 | 4,38 | 4,49 | -0,22% | 104.980,00 |
| 23.02.2026 | 4,35 | 4,56 | 4,35 | 4,50 | 4,65% | 140.491,00 |
| 20.02.2026 | 4,21 | 4,34 | 4,16 | 4,30 | 3,12% | 69.173,00 |
| 19.02.2026 | 4,20 | 4,20 | 4,11 | 4,17 | 0,24% | 33.791,00 |
| 18.02.2026 | 4,20 | 4,23 | 4,14 | 4,16 | -0,24% | 22.686,00 |
| 17.02.2026 | 4,16 | 4,25 | 4,16 | 4,17 | -0,60% | 36.596,00 |
| 16.02.2026 | 4,24 | 4,24 | 4,17 | 4,20 | 0,12% | 25.900,00 |
| 13.02.2026 | 4,19 | 4,23 | 4,05 | 4,19 | 0,36% | 73.709,00 |
| 12.02.2026 | 4,24 | 4,29 | 4,16 | 4,18 | -2,34% | 75.921,00 |
| 11.02.2026 | 4,20 | 4,28 | 4,16 | 4,28 | 2,40% | 53.626,00 |
| 10.02.2026 | 4,18 | 4,22 | 4,11 | 4,18 | 2,83% | 86.755,00 |
| 09.02.2026 | 4,19 | 4,26 | 3,99 | 4,06 | -5,25% | 202.768,00 |
| 06.02.2026 | 4,23 | 4,40 | 4,15 | 4,29 | 7,13% | 283.959,00 |
| 05.02.2026 | 3,87 | 4,18 | 3,85 | 4,00 | 6,24% | 440.717,00 |
| 04.02.2026 | 3,82 | 3,87 | 3,72 | 3,77 | -1,83% | 63.753,00 |
| 03.02.2026 | 3,87 | 3,93 | 3,75 | 3,84 | -0,26% | 103.652,00 |
| 02.02.2026 | 3,93 | 3,95 | 3,72 | 3,85 | -3,75% | 249.698,00 |
| 30.01.2026 | 4,07 | 4,18 | 3,99 | 4,00 | -0,50% | 227.733,00 |
| 29.01.2026 | 3,93 | 4,17 | 3,86 | 4,02 | 4,02% | 203.479,00 |
| 28.01.2026 | 3,91 | 4,04 | 3,85 | 3,86 | 0,00% | 293.061,00 |
| 27.01.2026 | 3,88 | 3,97 | 3,86 | 3,86 | -0,39% | 95.996,00 |
| 26.01.2026 | 3,93 | 3,93 | 3,84 | 3,88 | -1,65% | 211.815,00 |
| 23.01.2026 | 4,04 | 4,09 | 3,94 | 3,94 | -2,96% | 141.335,00 |
| 22.01.2026 | 4,03 | 4,18 | 3,98 | 4,06 | 1,75% | 213.200,00 |
| 21.01.2026 | 3,88 | 4,01 | 3,87 | 3,99 | 1,92% | 188.014,00 |
| 20.01.2026 | 4,01 | 4,01 | 3,82 | 3,92 | -2,61% | 151.758,00 |
| 19.01.2026 | 4,00 | 4,08 | 3,96 | 4,02 | -0,74% | 57.064,00 |
| 16.01.2026 | 4,01 | 4,06 | 3,96 | 4,05 | 1,12% | 109.549,00 |
| 15.01.2026 | 3,93 | 4,05 | 3,93 | 4,01 | 1,91% | 156.351,00 |
| 14.01.2026 | 4,01 | 4,07 | 3,90 | 3,93 | -2,72% | 152.701,00 |
| 13.01.2026 | 4,15 | 4,20 | 4,03 | 4,04 | -3,58% | 138.724,00 |
| 12.01.2026 | 4,10 | 4,25 | 4,04 | 4,19 | 4,88% | 285.897,00 |
| 09.01.2026 | 4,10 | 4,12 | 3,97 | 4,00 | -1,72% | 145.259,00 |
| 08.01.2026 | 4,12 | 4,13 | 4,01 | 4,07 | -0,97% | 114.655,00 |
| 07.01.2026 | 4,10 | 4,17 | 4,08 | 4,11 | 0,86% | 81.845,00 |
| 06.01.2026 | 4,21 | 4,30 | 4,07 | 4,07 | -2,40% | 116.009,00 |
| 05.01.2026 | 4,29 | 4,34 | 4,15 | 4,17 | -5,23% | 147.985,00 |
| 02.01.2026 | 4,57 | 4,63 | 4,33 | 4,40 | -6,98% | 122.426,00 |
| 30.12.2025 | 4,57 | 4,74 | 4,52 | 4,73 | 4,65% | 100.701,00 |
| 29.12.2025 | 4,39 | 4,56 | 4,30 | 4,52 | 9,05% | 283.615,00 |
| 23.12.2025 | 4,20 | 4,23 | 4,13 | 4,15 | -2,24% | 87.872,00 |
| 22.12.2025 | 4,27 | 4,30 | 4,23 | 4,24 | -0,82% | 106.631,00 |
| 19.12.2025 | 4,28 | 4,32 | 4,24 | 4,28 | 2,03% | 38.878,00 |
| 18.12.2025 | 4,13 | 4,26 | 4,13 | 4,19 | 0,96% | 59.321,00 |
| 17.12.2025 | 4,27 | 4,32 | 4,15 | 4,15 | -2,35% | 51.319,00 |