3,751$
-5,75%
Echtzeit-Aktienkurs Nio Inc. (ADRs)
Bid:
Ask:
Aktienkurse zur Nio Inc. (ADRs) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 28.03.2025 | 3,90 | 3,93 | 3,73 | 3,75 | -5,78% | 78.965.070,00 |
| 27.03.2025 | 3,90 | 4,03 | 3,88 | 3,98 | -5,69% | 156.708.255,00 |
| 26.03.2025 | 4,37 | 4,42 | 4,18 | 4,22 | -3,87% | 62.927.003,00 |
| 25.03.2025 | 4,33 | 4,48 | 4,30 | 4,39 | 0,23% | 38.082.057,00 |
| 24.03.2025 | 4,40 | 4,48 | 4,34 | 4,38 | -2,67% | 59.177.993,00 |
| 21.03.2025 | 4,48 | 4,62 | 4,36 | 4,50 | -4,46% | 82.883.030,00 |
| 20.03.2025 | 4,98 | 4,98 | 4,70 | 4,71 | -8,90% | 79.242.712,00 |
| 19.03.2025 | 5,20 | 5,25 | 5,10 | 5,17 | -0,39% | 38.703.280,00 |
| 18.03.2025 | 5,28 | 5,33 | 5,06 | 5,19 | 3,18% | 79.321.141,00 |
| 17.03.2025 | 4,90 | 5,06 | 4,86 | 5,03 | 2,65% | 38.063.504,00 |
| 14.03.2025 | 4,86 | 5,06 | 4,83 | 4,90 | 3,59% | 53.619.984,00 |
| 13.03.2025 | 5,00 | 5,01 | 4,65 | 4,73 | -7,25% | 64.246.951,00 |
| 12.03.2025 | 5,06 | 5,49 | 5,04 | 5,10 | -2,30% | 87.317.682,00 |
| 11.03.2025 | 4,75 | 5,33 | 4,72 | 5,22 | 17,04% | 162.169.075,00 |
| 10.03.2025 | 4,39 | 4,68 | 4,39 | 4,46 | -0,22% | 66.742.341,00 |
| 07.03.2025 | 4,27 | 4,49 | 4,25 | 4,47 | 5,42% | 45.986.522,00 |
| 06.03.2025 | 4,33 | 4,38 | 4,21 | 4,24 | -2,53% | 44.428.717,00 |
| 05.03.2025 | 4,33 | 4,42 | 4,27 | 4,35 | 3,08% | 48.201.121,00 |
| 04.03.2025 | 4,18 | 4,30 | 4,10 | 4,22 | -0,24% | 41.666.786,00 |
| 03.03.2025 | 4,50 | 4,56 | 4,20 | 4,23 | -8,64% | 80.304.048,00 |
| 28.02.2025 | 4,55 | 4,67 | 4,43 | 4,63 | -3,34% | 60.898.649,00 |
| 27.02.2025 | 4,66 | 5,13 | 4,64 | 4,79 | 1,48% | 134.805.385,00 |
| 26.02.2025 | 4,38 | 4,76 | 4,37 | 4,72 | 10,54% | 121.742.174,00 |
| 25.02.2025 | 4,46 | 4,50 | 4,25 | 4,27 | -2,06% | 49.948.682,00 |
| 24.02.2025 | 4,44 | 4,46 | 4,35 | 4,36 | -1,80% | 37.454.211,00 |
| 21.02.2025 | 4,47 | 4,69 | 4,42 | 4,44 | 1,60% | 101.148.579,00 |
| 20.02.2025 | 4,46 | 4,52 | 4,30 | 4,37 | -0,46% | 39.236.353,00 |
| 19.02.2025 | 4,41 | 4,52 | 4,37 | 4,39 | 0,69% | 74.651.811,00 |
| 18.02.2025 | 4,49 | 4,50 | 4,35 | 4,36 | -2,34% | 43.222.810,00 |
| 17.02.2025 | 4,46 | 4,46 | 4,46 | 4,46 | 0,55% | - |
| 14.02.2025 | 4,35 | 4,55 | 4,32 | 4,44 | 4,23% | 54.298.979,00 |
| 13.02.2025 | 4,17 | 4,29 | 4,16 | 4,26 | 1,19% | 51.756.293,00 |
| 12.02.2025 | 4,08 | 4,22 | 4,05 | 4,21 | 4,21% | 73.192.471,00 |
| 11.02.2025 | 4,21 | 4,21 | 4,03 | 4,04 | -6,70% | 69.228.743,00 |
| 10.02.2025 | 4,32 | 4,35 | 4,24 | 4,33 | 2,12% | 28.705.439,00 |
| 07.02.2025 | 4,28 | 4,33 | 4,19 | 4,24 | 0,95% | 37.198.198,00 |
| 06.02.2025 | 4,24 | 4,30 | 4,16 | 4,20 | 0,00% | 31.997.703,00 |
| 05.02.2025 | 4,27 | 4,29 | 4,18 | 4,20 | -4,33% | 35.838.058,00 |
| 04.02.2025 | 4,36 | 4,50 | 4,36 | 4,39 | 2,57% | 44.232.149,00 |
| 03.02.2025 | 4,17 | 4,39 | 4,11 | 4,28 | -0,93% | 63.162.724,00 |
| 31.01.2025 | 4,43 | 4,50 | 4,30 | 4,32 | -2,70% | 37.501.723,00 |
| 30.01.2025 | 4,27 | 4,47 | 4,27 | 4,44 | 5,21% | 49.084.863,00 |
| 29.01.2025 | 4,33 | 4,35 | 4,22 | 4,22 | -2,31% | 24.440.741,00 |
| 28.01.2025 | 4,27 | 4,33 | 4,17 | 4,32 | 1,17% | 37.121.668,00 |
| 27.01.2025 | 4,32 | 4,42 | 4,25 | 4,27 | -0,47% | 51.189.523,00 |
| 24.01.2025 | 4,19 | 4,35 | 4,14 | 4,29 | 3,87% | 40.544.463,00 |
| 23.01.2025 | 4,22 | 4,22 | 4,09 | 4,13 | -3,50% | 33.087.975,00 |
| 22.01.2025 | 4,17 | 4,36 | 4,13 | 4,28 | 2,39% | 39.858.962,00 |
| 21.01.2025 | 4,35 | 4,38 | 4,17 | 4,18 | -4,13% | 38.457.548,00 |
| 17.01.2025 | 4,21 | 4,42 | 4,19 | 4,36 | 4,81% | 50.447.581,00 |
| 16.01.2025 | 4,11 | 4,20 | 4,08 | 4,16 | 1,46% | 28.870.087,00 |
| 15.01.2025 | 4,12 | 4,14 | 4,02 | 4,10 | 0,49% | 32.660.968,00 |
| 14.01.2025 | 4,14 | 4,20 | 4,02 | 4,08 | 0,49% | 32.476.614,00 |
| 13.01.2025 | 4,12 | 4,12 | 4,01 | 4,06 | -2,64% | 36.105.351,00 |
| 10.01.2025 | 4,25 | 4,27 | 4,16 | 4,17 | -3,47% | 41.829.017,00 |
| 08.01.2025 | 4,40 | 4,41 | 4,26 | 4,32 | -4,21% | 49.570.100,00 |
| 07.01.2025 | 4,63 | 4,68 | 4,45 | 4,51 | -4,25% | 61.962.000,00 |
| 06.01.2025 | 4,77 | 4,91 | 4,67 | 4,71 | 1,73% | 53.340.651,00 |
| 03.01.2025 | 4,52 | 4,66 | 4,46 | 4,63 | 1,76% | 35.597.937,00 |
| 02.01.2025 | 4,43 | 4,73 | 4,36 | 4,55 | 4,36% | 63.007.712,00 |
| 31.12.2024 | 4,43 | 4,56 | 4,35 | 4,36 | -0,46% | 39.899.681,00 |
| 30.12.2024 | 4,43 | 4,47 | 4,33 | 4,38 | -2,23% | 36.562.585,00 |
| 27.12.2024 | 4,64 | 4,65 | 4,48 | 4,48 | -4,48% | 41.203.574,00 |
| 26.12.2024 | 4,63 | 4,83 | 4,61 | 4,69 | 1,52% | 33.923.427,00 |
| 24.12.2024 | 4,51 | 4,68 | 4,51 | 4,62 | 3,13% | 24.244.377,00 |
| 23.12.2024 | 4,50 | 4,55 | 4,47 | 4,48 | -1,32% | 32.756.004,00 |
| 20.12.2024 | 4,48 | 4,61 | 4,42 | 4,54 | 3,18% | 36.765.627,00 |
| 19.12.2024 | 4,40 | 4,51 | 4,37 | 4,40 | 1,85% | 27.936.436,00 |
| 18.12.2024 | 4,55 | 4,57 | 4,28 | 4,32 | -4,85% | 45.533.851,00 |
| 17.12.2024 | 4,40 | 4,62 | 4,39 | 4,54 | 2,71% | 39.286.618,00 |
| 16.12.2024 | 4,47 | 4,57 | 4,40 | 4,42 | -2,00% | 36.537.694,00 |
| 13.12.2024 | 4,53 | 4,55 | 4,45 | 4,51 | -1,74% | 31.903.261,00 |
| 12.12.2024 | 4,60 | 4,65 | 4,49 | 4,59 | -1,71% | 47.028.890,00 |
| 11.12.2024 | 4,78 | 4,80 | 4,57 | 4,67 | -2,10% | 55.104.360,00 |
| 10.12.2024 | 4,95 | 5,02 | 4,75 | 4,77 | -7,92% | 64.769.707,00 |
| 09.12.2024 | 4,94 | 5,36 | 4,93 | 5,18 | 12,36% | 123.185.728,00 |
| 06.12.2024 | 4,70 | 4,71 | 4,56 | 4,61 | 0,00% | 44.028.266,00 |
| 05.12.2024 | 4,65 | 4,77 | 4,60 | 4,61 | 0,22% | 86.599.497,00 |
| 04.12.2024 | 4,67 | 4,74 | 4,52 | 4,60 | -0,86% | 47.932.741,00 |
| 03.12.2024 | 4,41 | 4,83 | 4,40 | 4,64 | 5,45% | 79.059.846,00 |
| 02.12.2024 | 4,49 | 4,61 | 4,36 | 4,40 | -1,79% | 40.711.242,00 |
| 29.11.2024 | 4,39 | 4,53 | 4,36 | 4,48 | 2,28% | 29.218.231,00 |
| 27.11.2024 | 4,44 | 4,45 | 4,28 | 4,38 | 1,62% | 45.474.476,00 |
| 26.11.2024 | 4,60 | 4,61 | 4,31 | 4,31 | -7,71% | 71.245.235,00 |
| 25.11.2024 | 4,79 | 4,86 | 4,64 | 4,67 | -3,51% | 54.234.921,00 |
| 22.11.2024 | 4,60 | 4,92 | 4,59 | 4,84 | 2,98% | 66.538.413,00 |
| 21.11.2024 | 4,58 | 4,81 | 4,50 | 4,70 | 1,08% | 54.728.541,00 |
| 20.11.2024 | 4,41 | 4,84 | 4,31 | 4,65 | 0,43% | 92.292.297,00 |
| 19.11.2024 | 4,75 | 4,75 | 4,48 | 4,63 | -0,86% | 81.563.506,00 |
| 18.11.2024 | 4,61 | 4,75 | 4,55 | 4,67 | 4,01% | 47.955.673,00 |
| 15.11.2024 | 4,44 | 4,51 | 4,36 | 4,49 | 1,35% | 46.287.426,00 |
| 14.11.2024 | 4,57 | 4,65 | 4,43 | 4,43 | -3,90% | 39.880.863,00 |
| 13.11.2024 | 4,66 | 4,69 | 4,56 | 4,61 | 0,66% | 45.111.275,00 |
| 12.11.2024 | 4,88 | 4,88 | 4,58 | 4,58 | -9,49% | 86.695.677,00 |
| 11.11.2024 | 5,18 | 5,23 | 5,00 | 5,06 | -0,59% | 51.270.555,00 |
| 08.11.2024 | 5,16 | 5,20 | 5,02 | 5,09 | -4,14% | 57.885.297,00 |
| 07.11.2024 | 5,23 | 5,35 | 5,13 | 5,31 | 6,20% | 56.496.051,00 |
| 06.11.2024 | 5,00 | 5,18 | 4,86 | 5,00 | -5,30% | 81.290.901,00 |
| 05.11.2024 | 5,28 | 5,38 | 5,22 | 5,28 | 2,72% | 32.012.097,00 |
| 04.11.2024 | 5,13 | 5,30 | 5,12 | 5,14 | 0,78% | 36.394.315,00 |