1,645€
-1,20%
Echtzeit-Aktienkurs Niu Technologies (ADRs)
Bid:
Ask:
Aktienkurse zur Niu Technologies (ADRs) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 29.09.2026 | 1,68 | 1,70 | 1,67 | 1,67 | -6,20% | 1.390,00 |
| 28.09.2026 | 1,82 | 1,82 | 1,78 | 1,78 | -1,11% | 270,00 |
| 25.09.2026 | 1,92 | 1,92 | 1,80 | 1,80 | -5,03% | 887,00 |
| 24.09.2026 | 1,91 | 1,91 | 1,89 | 1,89 | 1,61% | 158,00 |
| 23.09.2026 | 1,83 | 1,86 | 1,83 | 1,86 | 0,81% | 2.196,00 |
| 22.09.2026 | 1,82 | 1,85 | 1,80 | 1,85 | -0,27% | 6.070,00 |
| 21.09.2026 | 1,80 | 1,85 | 1,80 | 1,85 | 1,65% | 800,00 |
| 18.09.2026 | 1,83 | 1,93 | 1,82 | 1,82 | 1,96% | 15.433,00 |
| 17.09.2026 | 1,82 | 1,82 | 1,77 | 1,79 | 0,28% | 53,00 |
| 16.09.2026 | 1,78 | 1,78 | 1,78 | 1,78 | 3,19% | 12,00 |
| 15.09.2026 | 1,73 | 1,73 | 1,73 | 1,73 | -2,54% | 500,00 |
| 14.09.2026 | 1,73 | 1,77 | 1,73 | 1,77 | 0,00% | 4.260,00 |
| 11.09.2026 | 1,77 | 1,77 | 1,77 | 1,77 | 0,57% | 20,00 |
| 10.09.2026 | 1,76 | 1,76 | 1,76 | 1,76 | -2,22% | 150,00 |
| 09.09.2026 | 1,62 | 1,85 | 1,62 | 1,80 | 9,76% | 17.166,00 |
| 08.09.2026 | 1,67 | 1,67 | 1,64 | 1,64 | -3,81% | 210,00 |
| 07.09.2026 | 1,66 | 1,71 | 1,66 | 1,71 | -0,58% | 3.232,00 |
| 04.09.2026 | 1,69 | 1,73 | 1,69 | 1,72 | -1,15% | 2.617,00 |
| 03.09.2026 | 1,71 | 1,74 | 1,71 | 1,74 | 2,66% | 4.000,00 |
| 02.09.2026 | 1,69 | 1,69 | 1,69 | 1,69 | 0,60% | 660,00 |
| 01.09.2026 | 1,73 | 1,75 | 1,68 | 1,68 | -3,17% | 3.249,00 |
| 31.08.2026 | 1,74 | 1,74 | 1,74 | 1,74 | 2,36% | 60,00 |
| 28.08.2026 | 1,69 | 1,70 | 1,67 | 1,70 | 1,80% | 4.360,00 |
| 27.08.2026 | 1,65 | 1,67 | 1,65 | 1,67 | 0,00% | 271,00 |
| 26.08.2026 | 1,65 | 1,67 | 1,65 | 1,67 | 0,30% | 660,00 |
| 25.08.2026 | 1,63 | 1,66 | 1,63 | 1,66 | -2,06% | 70,00 |
| 24.08.2026 | 1,65 | 1,70 | 1,65 | 1,70 | 0,00% | 1.114,00 |
| 21.08.2026 | 1,76 | 1,76 | 1,68 | 1,70 | -1,17% | 8.070,00 |
| 19.08.2026 | 1,77 | 1,77 | 1,72 | 1,72 | -0,58% | 2.900,00 |
| 18.08.2026 | 1,76 | 1,76 | 1,73 | 1,73 | -1,43% | 760,00 |
| 17.08.2026 | 1,77 | 1,77 | 1,75 | 1,75 | 0,29% | 10.800,00 |
| 14.08.2026 | 1,85 | 1,85 | 1,75 | 1,75 | -6,43% | 4.070,00 |
| 13.08.2026 | 1,78 | 1,87 | 1,78 | 1,87 | 1,36% | 1.650,00 |
| 12.08.2026 | 1,74 | 1,84 | 1,74 | 1,84 | 5,44% | 10.006,00 |
| 11.08.2026 | 1,78 | 1,85 | 1,75 | 1,75 | -0,29% | 9.079,00 |
| 10.08.2026 | 2,11 | 2,11 | 1,75 | 1,75 | -19,72% | 18.385,00 |
| 07.08.2026 | 2,11 | 2,20 | 2,09 | 2,18 | 1,87% | 6.474,00 |
| 06.08.2026 | 2,11 | 2,14 | 2,11 | 2,14 | 1,42% | 810,00 |
| 05.08.2026 | 2,15 | 2,15 | 2,11 | 2,11 | -4,95% | 1.017,00 |
| 04.08.2026 | 2,23 | 2,23 | 2,22 | 2,22 | -0,45% | 68,00 |
| 03.08.2026 | 2,23 | 2,23 | 2,21 | 2,23 | 2,29% | 3.171,00 |
| 31.07.2026 | 2,24 | 2,24 | 2,18 | 2,18 | -1,36% | 517,00 |
| 30.07.2026 | 2,21 | 2,21 | 2,18 | 2,21 | -5,15% | 1.867,00 |
| 29.07.2026 | 2,30 | 2,33 | 2,29 | 2,33 | -0,43% | 185,00 |
| 28.07.2026 | 2,35 | 2,41 | 2,32 | 2,34 | 0,43% | - |
| 27.07.2026 | 2,31 | 2,33 | 2,31 | 2,33 | 2,19% | 2.250,00 |
| 24.07.2026 | 2,20 | 2,28 | 2,20 | 2,28 | -5,00% | 3.237,00 |
| 23.07.2026 | 2,38 | 2,40 | 2,36 | 2,40 | 2,13% | 3.420,00 |
| 22.07.2026 | 2,40 | 2,40 | 2,35 | 2,35 | -0,84% | 450,00 |
| 21.07.2026 | 2,24 | 2,41 | 2,24 | 2,37 | 3,49% | 13.761,00 |
| 20.07.2026 | 2,27 | 2,35 | 2,27 | 2,29 | 1,78% | 6.610,00 |
| 17.07.2026 | 2,11 | 2,26 | 2,10 | 2,25 | 7,14% | 7.856,00 |
| 16.07.2026 | 2,04 | 2,19 | 2,01 | 2,10 | 4,48% | 10.132,00 |
| 15.07.2026 | 1,90 | 2,01 | 1,90 | 2,01 | 7,49% | 1.130,00 |
| 14.07.2026 | 1,86 | 1,92 | 1,85 | 1,87 | 0,81% | 720,00 |
| 13.07.2026 | 1,86 | 1,90 | 1,86 | 1,86 | -0,27% | 892,00 |
| 10.07.2026 | 1,83 | 1,86 | 1,83 | 1,86 | 2,76% | 15.100,00 |
| 09.07.2026 | 1,81 | 1,81 | 1,81 | 1,81 | -0,28% | 15.000,00 |
| 08.07.2026 | 1,82 | 1,82 | 1,82 | 1,82 | 0,83% | 1.477,00 |
| 07.07.2026 | 1,85 | 1,85 | 1,80 | 1,80 | -2,17% | 2.218,00 |
| 06.07.2026 | 1,80 | 1,84 | 1,80 | 1,84 | 2,79% | 6.195,00 |
| 03.07.2026 | 1,79 | 1,79 | 1,79 | 1,79 | 0,99% | 291,00 |
| 02.07.2026 | 1,82 | 1,82 | 1,77 | 1,77 | -3,14% | - |
| 01.07.2026 | 1,74 | 1,83 | 1,60 | 1,83 | 3,68% | 14.445,00 |
| 30.06.2026 | 1,76 | 1,77 | 1,72 | 1,77 | 0,86% | 2.068,00 |
| 29.06.2026 | 1,74 | 1,75 | 1,71 | 1,75 | 2,04% | 9.481,00 |
| 26.06.2026 | 1,73 | 1,77 | 1,72 | 1,72 | -0,87% | 4.050,00 |
| 25.06.2026 | 1,77 | 1,77 | 1,73 | 1,73 | 0,29% | 2.520,00 |
| 24.06.2026 | 1,72 | 1,73 | 1,72 | 1,73 | -1,71% | 208,00 |
| 23.06.2026 | 1,80 | 1,80 | 1,76 | 1,76 | -5,14% | 5.265,00 |
| 22.06.2026 | 1,87 | 1,88 | 1,85 | 1,85 | -0,80% | 9.279,00 |
| 19.06.2026 | 1,87 | 1,87 | 1,87 | 1,87 | -0,27% | 133,00 |
| 18.06.2026 | 1,86 | 1,89 | 1,86 | 1,87 | 0,81% | 6.080,00 |
| 17.06.2026 | 1,91 | 1,91 | 1,82 | 1,86 | -2,37% | 21.390,00 |
| 16.06.2026 | 2,02 | 2,02 | 1,90 | 1,90 | -5,94% | 2.042,00 |
| 15.06.2026 | 1,98 | 2,05 | 1,98 | 2,02 | 1,51% | 9.202,00 |
| 12.06.2026 | 1,99 | 2,02 | 1,97 | 1,99 | 1,27% | 5.881,00 |
| 11.06.2026 | 1,93 | 2,00 | 1,93 | 1,97 | 0,77% | 12.440,00 |
| 10.06.2026 | 2,00 | 2,05 | 1,95 | 1,95 | -4,41% | 10.094,00 |
| 09.06.2026 | 1,97 | 2,04 | 1,97 | 2,04 | 2,00% | 5.344,00 |
| 08.06.2026 | 1,97 | 2,04 | 1,87 | 2,00 | -0,50% | 57.471,00 |
| 05.06.2026 | 2,03 | 2,03 | 1,97 | 2,01 | -1,95% | 11.185,00 |
| 04.06.2026 | 1,94 | 2,07 | 1,91 | 2,05 | 6,49% | 19.991,00 |
| 03.06.2026 | 1,91 | 1,97 | 1,80 | 1,93 | -1,53% | 12.702,00 |
| 02.06.2026 | 2,03 | 2,07 | 1,94 | 1,96 | -2,74% | 16.077,00 |
| 01.06.2026 | 2,06 | 2,09 | 2,01 | 2,01 | -0,99% | 3.143,00 |
| 29.05.2026 | 2,08 | 2,12 | 2,01 | 2,03 | -5,14% | 3.259,00 |
| 28.05.2026 | 2,15 | 2,19 | 2,10 | 2,14 | 1,42% | 19.724,00 |
| 27.05.2026 | 2,10 | 2,15 | 2,10 | 2,11 | 2,43% | 2.902,00 |
| 26.05.2026 | 2,06 | 2,12 | 2,06 | 2,06 | 0,00% | 1.841,00 |
| 25.05.2026 | 2,06 | 2,10 | 2,06 | 2,06 | 0,00% | 961,00 |
| 22.05.2026 | 2,09 | 2,09 | 2,02 | 2,06 | -2,83% | 23.787,00 |
| 21.05.2026 | 2,22 | 2,22 | 2,12 | 2,12 | -5,36% | 2.350,00 |
| 20.05.2026 | 2,22 | 2,24 | 2,20 | 2,24 | 3,23% | 1.000,00 |
| 19.05.2026 | 2,09 | 2,20 | 2,08 | 2,17 | 5,34% | 6.417,00 |
| 18.05.2026 | 2,40 | 2,49 | 2,00 | 2,06 | -15,92% | 34.364,00 |
| 15.05.2026 | 2,47 | 2,47 | 2,38 | 2,45 | 0,00% | 4.370,00 |
| 14.05.2026 | 2,56 | 2,56 | 2,45 | 2,45 | -3,54% | 11.421,00 |
| 13.05.2026 | 2,53 | 2,54 | 2,53 | 2,54 | 1,20% | 46.888,00 |
| 12.05.2026 | 2,59 | 2,59 | 2,51 | 2,51 | -1,57% | 7.337,00 |