3,965€
5,45%
Echtzeit-Aktienkurs Niu Technologies (ADRs)
Bid:
Ask:
Aktienkurse zur Niu Technologies (ADRs) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.10.2025 | 3,82 | 3,97 | 3,82 | 3,95 | 5,05% | 5.138,00 |
| 14.10.2025 | 4,01 | 4,02 | 3,76 | 3,76 | -7,16% | 27.361,00 |
| 13.10.2025 | 4,04 | 4,40 | 4,04 | 4,05 | 2,27% | 15.488,00 |
| 10.10.2025 | 4,39 | 4,39 | 3,96 | 3,96 | -9,38% | 17.533,00 |
| 09.10.2025 | 4,57 | 4,72 | 4,35 | 4,37 | -4,17% | 4.817,00 |
| 08.10.2025 | 4,61 | 4,85 | 4,55 | 4,56 | -2,77% | 16.524,00 |
| 07.10.2025 | 4,80 | 4,84 | 4,37 | 4,69 | -0,64% | 16.052,00 |
| 06.10.2025 | 3,82 | 4,72 | 3,82 | 4,72 | 21,34% | 48.280,00 |
| 03.10.2025 | 4,03 | 4,07 | 3,89 | 3,89 | -4,42% | 3.023,00 |
| 02.10.2025 | 4,08 | 4,15 | 4,04 | 4,07 | -1,93% | 3.843,00 |
| 01.10.2025 | 4,02 | 4,15 | 3,81 | 4,15 | 3,75% | 9.514,00 |
| 30.09.2025 | 3,98 | 4,09 | 3,95 | 4,00 | 1,78% | 3.842,00 |
| 29.09.2025 | 3,92 | 4,01 | 3,90 | 3,93 | 0,26% | 9.681,00 |
| 26.09.2025 | 4,09 | 4,17 | 3,92 | 3,92 | -2,49% | 7.997,00 |
| 25.09.2025 | 4,00 | 4,14 | 3,98 | 4,02 | 2,29% | 20.081,00 |
| 24.09.2025 | 3,76 | 4,16 | 3,70 | 3,93 | 5,36% | 12.400,00 |
| 23.09.2025 | 3,76 | 3,76 | 3,71 | 3,73 | -1,58% | 12.257,00 |
| 22.09.2025 | 3,71 | 3,84 | 3,62 | 3,79 | 3,55% | 4.239,00 |
| 19.09.2025 | 3,74 | 3,78 | 3,66 | 3,66 | -1,88% | 3.212,00 |
| 18.09.2025 | 3,83 | 3,83 | 3,68 | 3,73 | 2,19% | 5.416,00 |
| 17.09.2025 | 3,58 | 3,77 | 3,52 | 3,65 | 5,19% | 9.604,00 |
| 16.09.2025 | 3,46 | 3,52 | 3,42 | 3,47 | -0,57% | 5.838,00 |
| 15.09.2025 | 3,49 | 3,56 | 3,46 | 3,49 | 0,87% | 6.513,00 |
| 12.09.2025 | 3,46 | 3,49 | 3,46 | 3,46 | -5,46% | 1.649,00 |
| 05.09.2025 | 3,64 | 3,72 | 3,62 | 3,66 | -0,81% | 4.390,00 |
| 04.09.2025 | 3,71 | 3,71 | 3,69 | 3,69 | -2,12% | 1.050,00 |
| 03.09.2025 | 3,81 | 3,81 | 3,76 | 3,77 | -1,82% | 1.023,00 |
| 02.09.2025 | 3,73 | 3,84 | 3,68 | 3,84 | 4,07% | 5.074,00 |
| 01.09.2025 | 3,68 | 3,77 | 3,68 | 3,69 | -1,07% | 4.489,00 |
| 29.08.2025 | 3,89 | 3,89 | 3,69 | 3,73 | -3,12% | 10.579,00 |
| 28.08.2025 | 3,87 | 3,91 | 3,85 | 3,85 | -0,52% | 1.350,00 |
| 27.08.2025 | 4,31 | 4,31 | 3,87 | 3,87 | -5,84% | 11.110,00 |
| 26.08.2025 | 3,84 | 4,15 | 3,84 | 4,11 | 5,66% | 4.341,00 |
| 25.08.2025 | 3,90 | 4,04 | 3,85 | 3,89 | 1,57% | 5.962,00 |
| 22.08.2025 | 3,97 | 3,97 | 3,83 | 3,83 | -4,73% | 899,00 |
| 21.08.2025 | 4,03 | 4,03 | 4,01 | 4,02 | 3,08% | 1.425,00 |
| 20.08.2025 | 3,93 | 3,93 | 3,84 | 3,90 | 0,00% | 3.092,00 |
| 19.08.2025 | 3,82 | 3,96 | 3,78 | 3,90 | 0,78% | 9.840,00 |
| 18.08.2025 | 4,37 | 4,37 | 3,87 | 3,87 | -10,42% | 18.255,00 |
| 15.08.2025 | 4,28 | 4,44 | 4,11 | 4,32 | 1,65% | 56.705,00 |
| 14.08.2025 | 4,24 | 4,34 | 4,18 | 4,25 | -0,70% | 24.668,00 |
| 13.08.2025 | 3,71 | 4,30 | 3,61 | 4,28 | 17,91% | 13.651,00 |
| 12.08.2025 | 3,36 | 3,63 | 3,36 | 3,63 | 9,67% | 29.880,00 |
| 11.08.2025 | 3,28 | 3,73 | 3,20 | 3,31 | 4,42% | 23.802,00 |
| 08.08.2025 | 3,26 | 3,26 | 3,15 | 3,17 | -0,63% | 3.913,00 |
| 07.08.2025 | 3,26 | 3,26 | 3,15 | 3,19 | 0,00% | 2.933,00 |
| 06.08.2025 | 3,19 | 3,19 | 3,19 | 3,19 | -0,93% | 9.400,00 |
| 05.08.2025 | 3,06 | 3,25 | 3,06 | 3,22 | 5,23% | 14.056,00 |
| 04.08.2025 | 3,01 | 3,12 | 3,01 | 3,06 | 0,66% | 7.923,00 |
| 01.08.2025 | 3,16 | 3,16 | 2,99 | 3,04 | -1,62% | 7.139,00 |
| 31.07.2025 | 3,09 | 3,16 | 3,09 | 3,09 | 0,65% | 2.344,00 |
| 30.07.2025 | 3,09 | 3,19 | 3,07 | 3,07 | -0,32% | 6.228,00 |
| 29.07.2025 | 3,18 | 3,18 | 3,08 | 3,08 | -4,64% | 12.833,00 |
| 28.07.2025 | 3,26 | 3,30 | 3,23 | 3,23 | -0,92% | 5.651,00 |
| 25.07.2025 | 3,16 | 3,30 | 3,16 | 3,26 | 2,52% | 1.304,00 |
| 24.07.2025 | 3,29 | 3,29 | 3,18 | 3,18 | -2,15% | 12.363,00 |
| 23.07.2025 | 3,26 | 3,50 | 3,25 | 3,25 | 0,62% | 19.371,00 |
| 22.07.2025 | 3,11 | 3,24 | 3,08 | 3,23 | 3,86% | 5.242,00 |
| 21.07.2025 | 3,09 | 3,21 | 3,07 | 3,11 | -0,96% | 21.702,00 |
| 18.07.2025 | 2,98 | 3,16 | 2,98 | 3,14 | 2,28% | 2.965,00 |
| 17.07.2025 | 2,94 | 3,07 | 2,89 | 3,07 | 3,37% | 6.443,00 |
| 16.07.2025 | 3,00 | 3,00 | 2,86 | 2,97 | -1,66% | 3.906,00 |
| 15.07.2025 | 2,88 | 3,02 | 2,87 | 3,02 | 4,14% | 12.973,00 |
| 14.07.2025 | 2,84 | 2,94 | 2,84 | 2,90 | -0,34% | 24.443,00 |
| 11.07.2025 | 2,95 | 2,95 | 2,89 | 2,91 | -1,69% | 3.602,00 |
| 10.07.2025 | 2,95 | 3,01 | 2,92 | 2,96 | -0,34% | 9.499,00 |
| 09.07.2025 | 3,05 | 3,08 | 2,95 | 2,97 | -3,57% | 11.216,00 |
| 08.07.2025 | 2,94 | 3,08 | 2,91 | 3,08 | 3,01% | 17.840,00 |
| 07.07.2025 | 2,87 | 3,05 | 2,81 | 2,99 | 4,55% | 20.304,00 |
| 04.07.2025 | 2,89 | 2,89 | 2,86 | 2,86 | -0,35% | 4.500,00 |
| 03.07.2025 | 2,87 | 2,88 | 2,82 | 2,87 | 0,00% | 10.180,00 |
| 02.07.2025 | 2,88 | 2,94 | 2,82 | 2,87 | 0,70% | 2.935,00 |
| 01.07.2025 | 2,82 | 2,90 | 2,82 | 2,85 | 0,00% | 6.046,00 |
| 30.06.2025 | 2,89 | 2,95 | 2,85 | 2,85 | -2,06% | 15.741,00 |
| 27.06.2025 | 2,92 | 2,95 | 2,82 | 2,91 | -1,36% | 8.648,00 |
| 26.06.2025 | 3,04 | 3,04 | 2,92 | 2,95 | -4,53% | 16.044,00 |
| 25.06.2025 | 3,08 | 3,15 | 3,08 | 3,09 | -1,90% | 9.148,00 |
| 24.06.2025 | 3,13 | 3,15 | 3,11 | 3,15 | 1,94% | 4.720,00 |
| 23.06.2025 | 3,01 | 3,12 | 3,01 | 3,09 | -0,64% | 4.530,00 |
| 20.06.2025 | 3,34 | 3,34 | 3,08 | 3,11 | -8,53% | 13.191,00 |
| 19.06.2025 | 3,33 | 3,40 | 3,33 | 3,40 | 0,29% | 750,00 |
| 18.06.2025 | 3,21 | 3,39 | 3,06 | 3,39 | 9,35% | 9.917,00 |
| 17.06.2025 | 2,91 | 3,10 | 2,91 | 3,10 | 8,77% | 3.745,00 |
| 16.06.2025 | 2,78 | 2,85 | 2,78 | 2,85 | 4,40% | 3.157,00 |
| 13.06.2025 | 2,81 | 2,82 | 2,73 | 2,73 | -4,21% | 21.807,00 |
| 12.06.2025 | 2,95 | 2,96 | 2,85 | 2,85 | -5,00% | 3.615,00 |
| 11.06.2025 | 3,00 | 3,06 | 2,97 | 3,00 | 0,33% | 6.906,00 |
| 10.06.2025 | 3,06 | 3,09 | 2,96 | 2,99 | -1,64% | 5.847,00 |
| 09.06.2025 | 2,98 | 3,06 | 2,97 | 3,04 | -0,98% | 3.631,00 |
| 06.06.2025 | 3,05 | 3,07 | 2,94 | 3,07 | 1,32% | 3.166,00 |
| 05.06.2025 | 3,18 | 3,18 | 3,03 | 3,03 | -3,50% | 19.900,00 |
| 04.06.2025 | 3,15 | 3,20 | 3,07 | 3,14 | -1,57% | 4.484,00 |
| 03.06.2025 | 3,12 | 3,19 | 3,11 | 3,19 | 3,57% | 5.638,00 |
| 02.06.2025 | 3,10 | 3,17 | 3,02 | 3,08 | -3,14% | 22.170,00 |
| 30.05.2025 | 3,49 | 3,53 | 3,18 | 3,18 | -11,17% | 11.296,00 |
| 29.05.2025 | 3,63 | 3,63 | 3,58 | 3,58 | -1,65% | 2.095,00 |
| 28.05.2025 | 3,41 | 3,64 | 3,41 | 3,64 | 5,20% | 10.735,00 |
| 27.05.2025 | 3,50 | 3,50 | 3,37 | 3,46 | 0,29% | 10.710,00 |
| 26.05.2025 | 3,60 | 3,62 | 3,45 | 3,45 | -4,43% | 7.087,00 |
| 23.05.2025 | 3,16 | 3,65 | 3,15 | 3,61 | 12,46% | 19.305,00 |