2,235€
2,05%
Echtzeit-Aktienkurs Niu Technologies (ADRs)
Bid:
Ask:
Aktienkurse zur Niu Technologies (ADRs) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 21.02.2025 | 2,29 | 2,41 | 2,29 | 2,37 | 8,22% | 50.599,00 |
| 20.02.2025 | 2,06 | 2,22 | 2,04 | 2,19 | 5,80% | 4.550,00 |
| 19.02.2025 | 2,18 | 2,18 | 2,07 | 2,07 | -3,27% | 8.909,00 |
| 18.02.2025 | 2,13 | 2,23 | 2,13 | 2,14 | 0,94% | 12.329,00 |
| 17.02.2025 | 2,17 | 2,20 | 2,12 | 2,12 | -0,93% | 8.904,00 |
| 14.02.2025 | 2,11 | 2,30 | 2,11 | 2,14 | 3,88% | 19.754,00 |
| 13.02.2025 | 2,09 | 2,11 | 2,06 | 2,06 | -2,83% | 21.103,00 |
| 12.02.2025 | 2,04 | 2,17 | 2,04 | 2,12 | 7,07% | 15.341,00 |
| 11.02.2025 | 2,06 | 2,07 | 1,98 | 1,98 | -4,81% | 1.902,00 |
| 10.02.2025 | 1,97 | 2,11 | 1,90 | 2,08 | 6,12% | 23.925,00 |
| 07.02.2025 | 1,88 | 1,99 | 1,88 | 1,96 | 3,70% | 27.719,00 |
| 06.02.2025 | 1,89 | 1,99 | 1,89 | 1,89 | -1,56% | 28.451,00 |
| 05.02.2025 | 1,96 | 1,99 | 1,92 | 1,92 | -2,78% | 902,00 |
| 04.02.2025 | 1,89 | 2,01 | 1,89 | 1,98 | -0,25% | 1.729,00 |
| 03.02.2025 | 1,95 | 1,98 | 1,87 | 1,98 | 1,54% | 24.783,00 |
| 31.01.2025 | 1,93 | 1,97 | 1,93 | 1,95 | 1,56% | 3.950,00 |
| 30.01.2025 | 1,93 | 1,93 | 1,92 | 1,92 | -0,26% | 577,00 |
| 29.01.2025 | 1,93 | 1,98 | 1,87 | 1,93 | 0,26% | 7.454,00 |
| 28.01.2025 | 1,85 | 1,92 | 1,85 | 1,92 | 2,67% | 412,00 |
| 27.01.2025 | 1,87 | 1,88 | 1,83 | 1,87 | -2,09% | 6.062,00 |
| 24.01.2025 | 1,87 | 1,91 | 1,84 | 1,91 | 5,82% | 5.382,00 |
| 23.01.2025 | 1,78 | 1,85 | 1,76 | 1,81 | 1,40% | 1.486,00 |
| 22.01.2025 | 1,84 | 1,84 | 1,78 | 1,78 | -4,56% | 194,00 |
| 21.01.2025 | 1,82 | 1,87 | 1,82 | 1,87 | 2,75% | 18.952,00 |
| 20.01.2025 | 1,83 | 1,87 | 1,82 | 1,82 | 0,83% | 1.407,00 |
| 17.01.2025 | 1,75 | 1,80 | 1,75 | 1,80 | 6,51% | 250,00 |
| 16.01.2025 | 1,72 | 1,74 | 1,69 | 1,69 | -3,15% | 2.316,00 |
| 15.01.2025 | 1,69 | 1,75 | 1,69 | 1,75 | 4,18% | 18.374,00 |
| 14.01.2025 | 1,71 | 1,72 | 1,68 | 1,68 | -2,05% | 12.196,00 |
| 13.01.2025 | 1,66 | 1,71 | 1,66 | 1,71 | 1,18% | 22,00 |
| 10.01.2025 | 1,69 | 1,69 | 1,66 | 1,69 | 0,90% | 3.004,00 |
| 09.01.2025 | 1,68 | 1,68 | 1,68 | 1,68 | 0,30% | 28,00 |
| 08.01.2025 | 1,75 | 1,75 | 1,66 | 1,67 | -5,92% | 3.303,00 |
| 07.01.2025 | 1,74 | 1,78 | 1,74 | 1,78 | 3,50% | 3.689,00 |
| 06.01.2025 | 1,70 | 1,88 | 1,70 | 1,72 | -1,72% | 5.627,00 |
| 03.01.2025 | 1,69 | 1,75 | 1,64 | 1,75 | 1,16% | 12.961,00 |
| 02.01.2025 | 1,71 | 1,76 | 1,69 | 1,73 | -0,58% | 1.317,00 |
| 30.12.2024 | 1,79 | 1,83 | 1,74 | 1,74 | -3,34% | 3.152,00 |
| 27.12.2024 | 1,80 | 1,85 | 1,71 | 1,80 | 6,21% | 8.606,00 |
| 23.12.2024 | 1,68 | 1,70 | 1,66 | 1,69 | 1,81% | 13.258,00 |
| 20.12.2024 | 1,66 | 1,71 | 1,63 | 1,66 | -1,78% | 20.511,00 |
| 19.12.2024 | 1,65 | 1,70 | 1,65 | 1,69 | 0,00% | 3.428,00 |
| 18.12.2024 | 1,71 | 1,76 | 1,69 | 1,69 | -2,87% | 1.540,00 |
| 17.12.2024 | 1,69 | 1,74 | 1,69 | 1,74 | 2,05% | 4.467,00 |
| 16.12.2024 | 1,73 | 1,77 | 1,71 | 1,71 | -0,29% | 1.295,00 |
| 13.12.2024 | 1,82 | 1,82 | 1,71 | 1,71 | -2,56% | 6.900,00 |
| 12.12.2024 | 1,79 | 1,80 | 1,76 | 1,76 | 0,00% | 393,00 |
| 11.12.2024 | 1,81 | 1,83 | 1,72 | 1,76 | -0,57% | 2.173,00 |
| 10.12.2024 | 1,90 | 1,90 | 1,77 | 1,77 | -8,31% | 5.811,00 |
| 09.12.2024 | 1,82 | 2,00 | 1,82 | 1,93 | 6,94% | 20.261,00 |
| 06.12.2024 | 1,73 | 1,80 | 1,72 | 1,80 | 5,57% | 1.161,00 |
| 05.12.2024 | 1,73 | 1,73 | 1,70 | 1,71 | -0,87% | 24.296,00 |
| 04.12.2024 | 1,79 | 1,80 | 1,72 | 1,72 | -2,82% | 2.896,00 |
| 03.12.2024 | 1,85 | 1,85 | 1,77 | 1,77 | -3,80% | 603,00 |
| 02.12.2024 | 1,76 | 1,90 | 1,76 | 1,84 | 4,84% | 11.962,00 |
| 29.11.2024 | 1,76 | 1,81 | 1,74 | 1,76 | -1,40% | 1.518,00 |
| 28.11.2024 | 1,76 | 1,80 | 1,76 | 1,78 | 0,85% | 2.305,00 |
| 27.11.2024 | 1,72 | 1,78 | 1,72 | 1,77 | 4,13% | 13.293,00 |
| 26.11.2024 | 1,70 | 1,75 | 1,70 | 1,70 | -1,74% | 816,00 |
| 25.11.2024 | 1,80 | 1,82 | 1,73 | 1,73 | -2,82% | 16.739,00 |
| 22.11.2024 | 1,71 | 1,78 | 1,68 | 1,78 | 1,72% | 3.101,00 |
| 21.11.2024 | 1,70 | 1,75 | 1,70 | 1,75 | 1,75% | 7.231,00 |
| 20.11.2024 | 1,76 | 1,76 | 1,71 | 1,72 | -2,83% | 5.159,00 |
| 19.11.2024 | 1,82 | 1,82 | 1,73 | 1,77 | -4,85% | 3.952,00 |
| 18.11.2024 | 1,86 | 1,91 | 1,78 | 1,86 | -0,27% | 22.838,00 |
| 15.11.2024 | 1,90 | 1,93 | 1,86 | 1,86 | -2,11% | 114.969,00 |
| 14.11.2024 | 1,91 | 1,95 | 1,86 | 1,90 | -3,06% | 3.161,00 |
| 13.11.2024 | 2,04 | 2,08 | 1,95 | 1,96 | -2,00% | 7.030,00 |
| 12.11.2024 | 2,12 | 2,13 | 2,00 | 2,00 | -6,10% | 19.002,00 |
| 11.11.2024 | 1,98 | 2,14 | 1,97 | 2,13 | 7,04% | 54.401,00 |
| 08.11.2024 | 2,04 | 2,05 | 1,96 | 1,99 | -3,40% | 6.270,00 |
| 07.11.2024 | 2,00 | 2,14 | 1,96 | 2,06 | 4,30% | 5.859,00 |
| 06.11.2024 | 2,09 | 2,10 | 1,95 | 1,98 | -6,40% | 12.964,00 |
| 05.11.2024 | 2,08 | 2,14 | 2,05 | 2,11 | 0,00% | 11.807,00 |
| 04.11.2024 | 2,13 | 2,13 | 2,10 | 2,11 | 2,43% | 8.188,00 |
| 01.11.2024 | 2,14 | 2,14 | 2,06 | 2,06 | -1,44% | 5.246,00 |
| 31.10.2024 | 2,16 | 2,16 | 2,03 | 2,09 | -1,88% | 14.958,00 |
| 30.10.2024 | 2,18 | 2,18 | 2,13 | 2,13 | -5,75% | 5.327,00 |
| 29.10.2024 | 2,29 | 2,31 | 2,23 | 2,26 | -2,59% | 1.109,00 |
| 28.10.2024 | 2,09 | 2,32 | 2,09 | 2,32 | 8,92% | 18.542,00 |
| 25.10.2024 | 2,23 | 2,23 | 2,01 | 2,13 | -2,29% | 4.853,00 |
| 24.10.2024 | 2,23 | 2,26 | 2,18 | 2,18 | -4,39% | 10.550,00 |
| 23.10.2024 | 2,44 | 2,48 | 2,28 | 2,28 | -5,39% | 4.459,00 |
| 22.10.2024 | 2,40 | 2,51 | 2,40 | 2,41 | 0,42% | 16.197,00 |
| 21.10.2024 | 2,23 | 2,40 | 2,18 | 2,40 | 8,11% | 384,00 |
| 18.10.2024 | 2,13 | 2,31 | 2,13 | 2,22 | 5,71% | 15.059,00 |
| 17.10.2024 | 2,21 | 2,23 | 2,10 | 2,10 | -3,67% | 5.720,00 |
| 16.10.2024 | 2,17 | 2,18 | 2,16 | 2,18 | 0,46% | 405,00 |
| 15.10.2024 | 2,29 | 2,34 | 2,17 | 2,17 | -6,87% | 9.742,00 |
| 14.10.2024 | 2,40 | 2,40 | 2,32 | 2,33 | 0,00% | 6.307,00 |
| 11.10.2024 | 2,33 | 2,33 | 2,33 | 2,33 | -2,51% | 500,00 |
| 10.10.2024 | 2,48 | 2,56 | 2,37 | 2,39 | -4,78% | 6.169,00 |
| 09.10.2024 | 2,60 | 2,66 | 2,36 | 2,51 | -3,09% | 4.867,00 |
| 08.10.2024 | 3,07 | 3,07 | 2,30 | 2,59 | -17,25% | 37.275,00 |
| 07.10.2024 | 2,69 | 3,19 | 2,65 | 3,13 | 23,72% | 101.686,00 |
| 04.10.2024 | 2,48 | 2,57 | 2,44 | 2,53 | -0,78% | 73.321,00 |
| 03.10.2024 | 2,48 | 2,56 | 2,37 | 2,55 | 2,41% | 20.460,00 |
| 02.10.2024 | 2,24 | 2,54 | 2,24 | 2,49 | 10,67% | 54.061,00 |
| 01.10.2024 | 2,04 | 2,25 | 1,97 | 2,25 | 6,64% | 56.303,00 |
| 30.09.2024 | 2,01 | 2,19 | 2,01 | 2,11 | 9,61% | 39.461,00 |