5,282$
2,75%
Echtzeit-Aktienkurs Nio Inc. (ADRs)
Bid:
Ask:
Aktienkurse zur Nio Inc. (ADRs) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 05.11.2024 | 5,27 | 5,35 | 5,23 | 5,28 | 2,78% | - |
| 04.11.2024 | 5,13 | 5,30 | 5,12 | 5,14 | 0,78% | 36.394.315,00 |
| 01.11.2024 | 5,14 | 5,19 | 5,00 | 5,10 | 0,00% | 43.951.803,00 |
| 31.10.2024 | 5,30 | 5,31 | 5,05 | 5,10 | -4,67% | 50.277.419,00 |
| 30.10.2024 | 5,44 | 5,44 | 5,30 | 5,35 | -4,46% | 57.415.089,00 |
| 29.10.2024 | 5,90 | 5,91 | 5,59 | 5,60 | -3,61% | 64.407.147,00 |
| 28.10.2024 | 5,38 | 6,03 | 5,37 | 5,81 | 10,46% | 109.992.439,00 |
| 25.10.2024 | 5,06 | 5,35 | 5,01 | 5,26 | 5,62% | 67.917.085,00 |
| 24.10.2024 | 5,15 | 5,16 | 4,96 | 4,98 | -4,05% | 49.328.665,00 |
| 23.10.2024 | 5,22 | 5,29 | 5,15 | 5,19 | -0,76% | 36.170.884,00 |
| 22.10.2024 | 5,16 | 5,35 | 5,15 | 5,23 | 1,75% | 38.285.846,00 |
| 21.10.2024 | 5,09 | 5,27 | 5,05 | 5,14 | -1,53% | 35.255.310,00 |
| 18.10.2024 | 5,46 | 5,49 | 5,18 | 5,22 | 1,36% | 66.972.487,00 |
| 17.10.2024 | 5,36 | 5,36 | 5,05 | 5,15 | -6,53% | 74.651.603,00 |
| 16.10.2024 | 5,66 | 5,69 | 5,48 | 5,51 | -1,96% | 46.932.629,00 |
| 15.10.2024 | 5,61 | 5,81 | 5,55 | 5,62 | -2,94% | 67.585.753,00 |
| 14.10.2024 | 6,06 | 6,18 | 5,76 | 5,79 | -7,21% | 80.930.082,00 |
| 11.10.2024 | 6,06 | 6,30 | 6,03 | 6,24 | 0,32% | 42.897.918,00 |
| 10.10.2024 | 6,23 | 6,35 | 6,13 | 6,22 | -1,11% | 47.902.284,00 |
| 09.10.2024 | 6,08 | 6,45 | 5,98 | 6,29 | 0,80% | 70.071.069,00 |
| 08.10.2024 | 6,26 | 6,40 | 6,11 | 6,24 | -8,10% | 82.359.219,00 |
| 07.10.2024 | 6,81 | 6,93 | 6,56 | 6,79 | 0,30% | 78.405.035,00 |
| 04.10.2024 | 6,72 | 6,80 | 6,40 | 6,77 | 1,04% | 92.195.003,00 |
| 03.10.2024 | 6,86 | 6,99 | 6,67 | 6,70 | -7,07% | 99.136.027,00 |
| 02.10.2024 | 7,24 | 7,38 | 6,82 | 7,21 | 2,56% | 135.598.126,00 |
| 01.10.2024 | 6,90 | 7,08 | 6,44 | 7,03 | 5,24% | 146.968.869,00 |
| 30.09.2024 | 7,71 | 7,71 | 6,66 | 6,68 | 2,45% | 214.406.996,00 |
| 27.09.2024 | 6,01 | 6,66 | 5,99 | 6,52 | 12,80% | 180.982.054,00 |
| 26.09.2024 | 6,00 | 6,20 | 5,70 | 5,78 | 2,30% | 139.473.626,00 |
| 25.09.2024 | 5,70 | 5,84 | 5,57 | 5,65 | -4,88% | 72.687.376,00 |
| 24.09.2024 | 5,76 | 5,96 | 5,61 | 5,94 | 11,65% | 116.346.140,00 |
| 23.09.2024 | 5,20 | 5,56 | 5,05 | 5,32 | 0,76% | 66.291.849,00 |
| 20.09.2024 | 5,34 | 5,54 | 5,21 | 5,28 | -2,22% | 53.489.081,00 |
| 19.09.2024 | 5,25 | 5,40 | 4,97 | 5,40 | 7,57% | 93.014.331,00 |
| 18.09.2024 | 5,45 | 5,48 | 5,01 | 5,02 | -7,21% | 65.049.704,00 |
| 17.09.2024 | 5,45 | 5,70 | 5,40 | 5,41 | 0,19% | 41.732.921,00 |
| 16.09.2024 | 5,54 | 5,55 | 5,38 | 5,40 | -2,70% | 37.580.120,00 |
| 13.09.2024 | 5,22 | 5,57 | 5,19 | 5,55 | 5,11% | 64.294.419,00 |
| 12.09.2024 | 5,54 | 5,54 | 5,10 | 5,28 | -5,71% | 71.034.926,00 |
| 11.09.2024 | 5,51 | 5,66 | 5,43 | 5,60 | 2,19% | 51.390.475,00 |
| 10.09.2024 | 5,43 | 5,50 | 5,32 | 5,48 | -1,62% | 58.595.025,00 |
| 09.09.2024 | 4,88 | 5,61 | 4,76 | 5,57 | 10,96% | 125.459.108,00 |
| 06.09.2024 | 4,94 | 5,18 | 4,90 | 5,02 | 3,51% | 105.245.025,00 |
| 05.09.2024 | 4,41 | 4,85 | 4,27 | 4,85 | 14,39% | 110.271.882,00 |
| 04.09.2024 | 4,23 | 4,29 | 4,18 | 4,24 | 2,17% | 49.161.859,00 |
| 03.09.2024 | 3,98 | 4,18 | 3,96 | 4,15 | 2,72% | 52.928.230,00 |
| 30.08.2024 | 4,19 | 4,21 | 4,00 | 4,04 | 2,54% | 65.991.105,00 |
| 29.08.2024 | 3,83 | 3,97 | 3,76 | 3,94 | 6,49% | 45.246.776,00 |
| 28.08.2024 | 3,96 | 4,00 | 3,68 | 3,70 | -7,50% | 62.882.024,00 |
| 27.08.2024 | 4,08 | 4,10 | 3,96 | 4,00 | -0,74% | 24.654.729,00 |
| 26.08.2024 | 4,06 | 4,10 | 3,98 | 4,03 | -1,23% | 25.776.183,00 |
| 23.08.2024 | 4,03 | 4,13 | 3,99 | 4,08 | 2,26% | 25.913.392,00 |
| 22.08.2024 | 4,01 | 4,05 | 3,92 | 3,99 | 0,00% | 25.826.801,00 |
| 21.08.2024 | 3,93 | 4,00 | 3,83 | 3,99 | 3,64% | 25.739.184,00 |
| 20.08.2024 | 4,12 | 4,17 | 3,83 | 3,85 | -5,41% | 43.921.558,00 |
| 19.08.2024 | 4,03 | 4,11 | 4,03 | 4,07 | 3,04% | 23.455.073,00 |
| 16.08.2024 | 3,84 | 3,98 | 3,83 | 3,95 | 3,13% | 28.728.693,00 |
| 15.08.2024 | 3,79 | 3,87 | 3,78 | 3,83 | 2,96% | 28.523.146,00 |
| 14.08.2024 | 3,92 | 3,93 | 3,71 | 3,72 | -4,37% | 37.694.790,00 |
| 13.08.2024 | 3,77 | 3,91 | 3,76 | 3,89 | 3,46% | 29.584.604,00 |
| 12.08.2024 | 3,80 | 3,83 | 3,74 | 3,76 | -0,53% | 20.645.494,00 |
| 09.08.2024 | 3,80 | 3,89 | 3,75 | 3,78 | -1,05% | 25.866.108,00 |
| 08.08.2024 | 3,73 | 3,89 | 3,63 | 3,82 | 4,09% | 35.671.049,00 |
| 07.08.2024 | 3,81 | 3,91 | 3,67 | 3,67 | -2,65% | 33.486.287,00 |
| 06.08.2024 | 3,90 | 3,92 | 3,76 | 3,77 | -3,08% | 37.777.500,00 |
| 05.08.2024 | 3,74 | 3,97 | 3,66 | 3,89 | -3,95% | 53.237.042,00 |
| 02.08.2024 | 3,95 | 4,25 | 3,93 | 4,05 | -0,25% | 39.936.769,00 |
| 01.08.2024 | 4,45 | 4,45 | 3,99 | 4,06 | -8,56% | 88.261.528,00 |
| 31.07.2024 | 4,50 | 4,62 | 4,43 | 4,44 | 0,45% | 33.546.763,00 |
| 30.07.2024 | 4,34 | 4,44 | 4,31 | 4,42 | 0,68% | 41.983.821,00 |
| 29.07.2024 | 4,44 | 4,47 | 4,30 | 4,39 | -0,90% | 33.918.318,00 |
| 26.07.2024 | 4,31 | 4,43 | 4,24 | 4,43 | 3,75% | 32.103.355,00 |
| 25.07.2024 | 4,39 | 4,44 | 4,27 | 4,27 | -0,70% | 40.111.284,00 |
| 24.07.2024 | 4,39 | 4,42 | 4,26 | 4,30 | -4,02% | 43.266.712,00 |
| 23.07.2024 | 4,58 | 4,60 | 4,47 | 4,48 | -4,48% | 37.498.742,00 |
| 22.07.2024 | 4,63 | 4,70 | 4,58 | 4,69 | 5,16% | 34.131.522,00 |
| 19.07.2024 | 4,51 | 4,52 | 4,41 | 4,46 | -1,76% | 22.403.649,00 |
| 18.07.2024 | 4,63 | 4,71 | 4,51 | 4,54 | -1,09% | 36.332.685,00 |
| 17.07.2024 | 4,83 | 4,87 | 4,55 | 4,59 | -6,33% | 54.980.517,00 |
| 16.07.2024 | 4,62 | 4,92 | 4,62 | 4,90 | 5,83% | 50.004.834,00 |
| 15.07.2024 | 4,81 | 4,81 | 4,53 | 4,63 | -4,93% | 58.503.295,00 |
| 12.07.2024 | 4,71 | 4,92 | 4,70 | 4,87 | 4,06% | 51.797.736,00 |
| 11.07.2024 | 4,79 | 4,80 | 4,60 | 4,68 | 1,30% | 56.422.755,00 |
| 10.07.2024 | 4,51 | 4,77 | 4,50 | 4,62 | 2,67% | 43.456.568,00 |
| 09.07.2024 | 4,47 | 4,54 | 4,42 | 4,50 | 0,90% | 27.018.324,00 |
| 08.07.2024 | 4,54 | 4,61 | 4,44 | 4,46 | -3,46% | 39.272.450,00 |
| 05.07.2024 | 4,73 | 4,75 | 4,41 | 4,62 | -5,13% | 61.604.007,00 |
| 03.07.2024 | 4,59 | 5,04 | 4,59 | 4,87 | 7,51% | 72.459.848,00 |
| 02.07.2024 | 4,45 | 4,54 | 4,38 | 4,53 | 2,03% | 35.412.308,00 |
| 01.07.2024 | 4,35 | 4,51 | 4,25 | 4,44 | 6,73% | 55.633.161,00 |
| 28.06.2024 | 4,35 | 4,36 | 4,14 | 4,16 | -5,24% | 47.669.527,00 |
| 27.06.2024 | 4,57 | 4,58 | 4,37 | 4,39 | -5,39% | 37.306.080,00 |
| 26.06.2024 | 4,38 | 4,68 | 4,34 | 4,64 | 6,18% | 53.248.083,00 |
| 25.06.2024 | 4,40 | 4,43 | 4,32 | 4,37 | -1,58% | 23.318.423,00 |
| 24.06.2024 | 4,30 | 4,53 | 4,29 | 4,44 | 3,26% | 28.749.721,00 |
| 21.06.2024 | 4,31 | 4,35 | 4,24 | 4,30 | -0,69% | 22.036.714,00 |
| 20.06.2024 | 4,37 | 4,45 | 4,25 | 4,33 | -2,26% | 28.737.152,00 |
| 18.06.2024 | 4,36 | 4,47 | 4,32 | 4,43 | 0,00% | 28.884.896,00 |
| 17.06.2024 | 4,32 | 4,48 | 4,24 | 4,43 | 2,31% | 31.751.380,00 |
| 14.06.2024 | 4,36 | 4,38 | 4,29 | 4,33 | -1,81% | 23.556.994,00 |