2,550€
-1,92%
Echtzeit-Aktienkurs Niu Technologies (ADRs)
Bid:
Ask:
Aktienkurse zur Niu Technologies (ADRs) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 18.03.2026 | 2,58 | 2,69 | 2,50 | 2,60 | 1,17% | 3.797,00 |
| 17.03.2026 | 2,78 | 2,83 | 2,54 | 2,57 | -7,55% | 6.201,00 |
| 16.03.2026 | 3,45 | 3,45 | 2,76 | 2,78 | -14,20% | 24.580,00 |
| 13.03.2026 | 3,50 | 3,50 | 3,22 | 3,24 | -3,57% | 7.078,00 |
| 12.03.2026 | 3,60 | 3,60 | 3,36 | 3,36 | -6,67% | 12.646,00 |
| 11.03.2026 | 3,49 | 3,60 | 3,47 | 3,60 | 3,45% | 9.630,00 |
| 10.03.2026 | 3,29 | 3,50 | 3,29 | 3,48 | 5,14% | 24.149,00 |
| 09.03.2026 | 3,22 | 3,31 | 3,22 | 3,31 | 1,53% | 1.712,00 |
| 06.03.2026 | 3,19 | 3,26 | 3,18 | 3,26 | -1,51% | 1.262,00 |
| 05.03.2026 | 3,27 | 3,31 | 3,27 | 3,31 | -0,30% | 5.578,00 |
| 04.03.2026 | 3,15 | 3,32 | 3,15 | 3,32 | 6,41% | 9.924,00 |
| 03.03.2026 | 3,15 | 3,19 | 3,07 | 3,12 | -1,89% | 7.191,00 |
| 02.03.2026 | 3,05 | 3,18 | 3,01 | 3,18 | 0,63% | 2.942,00 |
| 27.02.2026 | 3,18 | 3,20 | 3,10 | 3,16 | 3,95% | 1.571,00 |
| 26.02.2026 | 3,01 | 3,09 | 3,01 | 3,04 | -1,62% | 14.528,00 |
| 25.02.2026 | 3,26 | 3,26 | 3,08 | 3,09 | -5,50% | 6.802,00 |
| 24.02.2026 | 2,97 | 3,40 | 2,97 | 3,27 | 8,64% | 13.693,00 |
| 23.02.2026 | 2,96 | 3,01 | 2,96 | 3,01 | 0,00% | 1.633,00 |
| 20.02.2026 | 3,01 | 3,01 | 3,01 | 3,01 | 4,51% | 45,00 |
| 19.02.2026 | 2,88 | 2,88 | 2,88 | 2,88 | 0,35% | 10,00 |
| 18.02.2026 | 2,87 | 2,87 | 2,87 | 2,87 | -1,03% | 35,00 |
| 17.02.2026 | 2,86 | 2,90 | 2,81 | 2,90 | 1,05% | 342,00 |
| 16.02.2026 | 2,87 | 2,87 | 2,87 | 2,87 | -0,35% | 709,00 |
| 13.02.2026 | 2,90 | 2,90 | 2,88 | 2,88 | -1,71% | 107,00 |
| 12.02.2026 | 2,95 | 2,95 | 2,93 | 2,93 | -1,01% | 459,00 |
| 11.02.2026 | 2,86 | 2,96 | 2,86 | 2,96 | -1,99% | 4.851,00 |
| 10.02.2026 | 3,01 | 3,04 | 2,99 | 3,02 | -0,98% | 6.162,00 |
| 09.02.2026 | 2,91 | 3,05 | 2,82 | 3,05 | 7,39% | 2.192,00 |
| 06.02.2026 | 2,62 | 2,84 | 2,62 | 2,84 | 5,97% | 7.935,00 |
| 05.02.2026 | 2,63 | 2,68 | 2,63 | 2,68 | 0,37% | 2.693,00 |
| 04.02.2026 | 2,69 | 2,70 | 2,63 | 2,67 | 1,52% | 11.793,00 |
| 03.02.2026 | 2,60 | 2,66 | 2,59 | 2,63 | -2,23% | 3.383,00 |
| 02.02.2026 | 2,74 | 2,81 | 2,65 | 2,69 | -3,24% | 3.570,00 |
| 30.01.2026 | 2,72 | 2,81 | 2,70 | 2,78 | 1,46% | 12.141,00 |
| 29.01.2026 | 2,75 | 2,75 | 2,74 | 2,74 | 2,24% | 1.328,00 |
| 28.01.2026 | 2,65 | 2,79 | 2,65 | 2,68 | 0,75% | 2.672,00 |
| 27.01.2026 | 2,65 | 2,69 | 2,62 | 2,66 | 0,00% | 4.800,00 |
| 26.01.2026 | 2,49 | 2,70 | 2,47 | 2,66 | 5,98% | 3.385,00 |
| 23.01.2026 | 2,70 | 2,70 | 2,51 | 2,51 | -7,04% | 770,00 |
| 22.01.2026 | 2,58 | 2,73 | 2,58 | 2,70 | 4,25% | 21.226,00 |
| 21.01.2026 | 2,61 | 2,63 | 2,59 | 2,59 | 0,78% | 1.656,00 |
| 20.01.2026 | 2,65 | 2,67 | 2,57 | 2,57 | -4,81% | 33.713,00 |
| 19.01.2026 | 2,65 | 2,71 | 2,65 | 2,70 | 0,75% | 1.265,00 |
| 16.01.2026 | 2,71 | 2,71 | 2,68 | 2,68 | -2,55% | 170,00 |
| 15.01.2026 | 2,78 | 2,84 | 2,75 | 2,75 | -0,72% | 2.145,00 |
| 14.01.2026 | 2,75 | 2,77 | 2,69 | 2,77 | 2,21% | 1.218,00 |
| 13.01.2026 | 2,74 | 2,81 | 2,67 | 2,71 | -2,17% | 4.586,00 |
| 12.01.2026 | 2,90 | 2,90 | 2,77 | 2,77 | -5,46% | 6.194,00 |
| 09.01.2026 | 2,99 | 3,05 | 2,93 | 2,93 | 1,74% | 17.123,00 |
| 08.01.2026 | 2,76 | 2,88 | 2,76 | 2,88 | 5,11% | 2.209,00 |
| 07.01.2026 | 2,81 | 2,81 | 2,73 | 2,74 | -2,49% | 3.543,00 |
| 06.01.2026 | 2,87 | 2,90 | 2,77 | 2,81 | 1,08% | 4.382,00 |
| 05.01.2026 | 2,66 | 2,78 | 2,66 | 2,78 | 3,73% | 2.867,00 |
| 02.01.2026 | 2,61 | 2,70 | 2,55 | 2,68 | -1,11% | 2.920,00 |
| 30.12.2025 | 2,78 | 2,78 | 2,68 | 2,71 | -1,09% | 18.595,00 |
| 29.12.2025 | 2,85 | 2,91 | 2,72 | 2,74 | -2,49% | 7.024,00 |
| 23.12.2025 | 2,65 | 2,85 | 2,65 | 2,81 | 2,18% | 10.153,00 |
| 22.12.2025 | 2,60 | 2,75 | 2,60 | 2,75 | 5,77% | 3.907,00 |
| 19.12.2025 | 2,64 | 2,69 | 2,58 | 2,60 | 3,17% | 8.888,00 |
| 18.12.2025 | 2,53 | 2,54 | 2,50 | 2,52 | -0,40% | 9.031,00 |
| 17.12.2025 | 2,53 | 2,61 | 2,49 | 2,53 | 0,00% | 6.226,00 |
| 16.12.2025 | 2,62 | 2,62 | 2,50 | 2,53 | -2,69% | 7.629,00 |
| 15.12.2025 | 2,79 | 2,79 | 2,53 | 2,60 | -7,47% | 25.987,00 |
| 12.12.2025 | 2,84 | 2,86 | 2,78 | 2,81 | 0,36% | 2.513,00 |
| 11.12.2025 | 2,72 | 2,81 | 2,72 | 2,80 | -0,36% | 1.137,00 |
| 10.12.2025 | 2,78 | 2,81 | 2,74 | 2,81 | 2,18% | 52.951,00 |
| 09.12.2025 | 2,77 | 2,81 | 2,74 | 2,75 | -1,08% | 60.072,00 |
| 08.12.2025 | 2,82 | 2,88 | 2,75 | 2,78 | -1,07% | 9.672,00 |
| 05.12.2025 | 2,99 | 2,99 | 2,80 | 2,81 | -2,43% | 14.198,00 |
| 04.12.2025 | 3,00 | 3,00 | 2,88 | 2,88 | -1,71% | 2.066,00 |
| 03.12.2025 | 2,94 | 2,94 | 2,93 | 2,93 | 0,69% | 2.477,00 |
| 02.12.2025 | 3,04 | 3,04 | 2,91 | 2,91 | -1,36% | 1.084,00 |
| 01.12.2025 | 2,95 | 3,00 | 2,95 | 2,95 | 0,00% | 18.319,00 |
| 28.11.2025 | 3,10 | 3,11 | 2,95 | 2,95 | -6,65% | 5.040,00 |
| 26.11.2025 | 3,14 | 3,20 | 3,14 | 3,16 | 2,60% | 988,00 |
| 25.11.2025 | 3,06 | 3,10 | 2,98 | 3,08 | 3,70% | 8.851,00 |
| 24.11.2025 | 2,84 | 3,01 | 2,84 | 2,97 | 5,69% | 4.612,00 |
| 21.11.2025 | 2,80 | 2,81 | 2,71 | 2,81 | 2,18% | 2.587,00 |
| 20.11.2025 | 3,13 | 3,13 | 2,75 | 2,75 | -11,29% | 14.777,00 |
| 19.11.2025 | 3,28 | 3,33 | 3,08 | 3,10 | -5,78% | 25.495,00 |
| 18.11.2025 | 3,13 | 3,29 | 3,09 | 3,29 | 5,45% | 30.318,00 |
| 17.11.2025 | 3,70 | 3,82 | 3,12 | 3,12 | -6,31% | 30.247,00 |
| 14.11.2025 | 3,47 | 3,47 | 3,32 | 3,33 | -0,89% | 2.912,00 |
| 13.11.2025 | 3,54 | 3,56 | 3,36 | 3,36 | -2,89% | 9.044,00 |
| 12.11.2025 | 3,55 | 3,63 | 3,46 | 3,46 | -0,86% | 1.148,00 |
| 11.11.2025 | 3,55 | 3,55 | 3,49 | 3,49 | -1,69% | 1.145,00 |
| 10.11.2025 | 3,43 | 3,56 | 3,43 | 3,55 | 2,90% | 625,00 |
| 07.11.2025 | 3,43 | 3,45 | 3,23 | 3,45 | 1,47% | 10.680,00 |
| 06.11.2025 | 3,42 | 3,42 | 3,39 | 3,40 | -1,16% | 3.617,00 |
| 05.11.2025 | 3,33 | 3,44 | 3,33 | 3,44 | 2,69% | 4.324,00 |
| 04.11.2025 | 3,63 | 3,70 | 3,35 | 3,35 | -6,69% | 13.268,00 |
| 03.11.2025 | 3,61 | 3,66 | 3,58 | 3,59 | -0,55% | 14.638,00 |
| 31.10.2025 | 3,53 | 3,66 | 3,53 | 3,61 | 2,27% | 7.954,00 |
| 30.10.2025 | 3,63 | 3,65 | 3,53 | 3,53 | -3,29% | 4.966,00 |
| 29.10.2025 | 3,63 | 3,74 | 3,63 | 3,65 | -1,88% | 7.184,00 |
| 28.10.2025 | 3,77 | 3,79 | 3,72 | 3,72 | -1,33% | 9.135,00 |
| 27.10.2025 | 3,83 | 3,87 | 3,77 | 3,77 | -3,08% | 13.419,00 |
| 24.10.2025 | 3,63 | 3,90 | 3,63 | 3,89 | 6,87% | 6.822,00 |
| 23.10.2025 | 3,63 | 3,65 | 3,55 | 3,64 | 2,82% | 2.019,00 |
| 22.10.2025 | 3,61 | 3,61 | 3,52 | 3,54 | -4,07% | 9.045,00 |