4,754$
0,50%
Echtzeit-Aktienkurs Nio Inc. (ADRs)
Bid:
Ask:
Aktienkurse zur Nio Inc. (ADRs) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 08.01.2026 | 4,85 | 4,85 | 4,67 | 4,73 | -1,25% | 33.792.593,00 |
| 07.01.2026 | 4,81 | 4,84 | 4,76 | 4,79 | 0,21% | 34.014.416,00 |
| 06.01.2026 | 4,96 | 5,04 | 4,74 | 4,78 | -1,65% | 61.127.406,00 |
| 05.01.2026 | 5,01 | 5,01 | 4,85 | 4,86 | -5,45% | 74.650.220,00 |
| 02.01.2026 | 5,32 | 5,38 | 5,08 | 5,14 | 0,78% | 40.390.975,00 |
| 31.12.2025 | 5,31 | 5,32 | 4,95 | 5,10 | -7,27% | 83.294.736,00 |
| 30.12.2025 | 5,54 | 5,79 | 5,50 | 5,50 | 3,00% | 80.148.010,00 |
| 29.12.2025 | 5,08 | 5,38 | 5,08 | 5,34 | 4,71% | 68.744.773,00 |
| 26.12.2025 | 4,91 | 5,15 | 4,90 | 5,10 | 3,87% | 49.094.719,00 |
| 24.12.2025 | 4,89 | 4,93 | 4,88 | 4,91 | 0,41% | 13.280.269,00 |
| 23.12.2025 | 4,97 | 4,98 | 4,86 | 4,89 | -2,20% | 24.743.857,00 |
| 22.12.2025 | 5,01 | 5,05 | 4,98 | 5,00 | 0,20% | 23.199.323,00 |
| 19.12.2025 | 4,99 | 5,03 | 4,98 | 4,99 | 1,22% | 29.189.975,00 |
| 18.12.2025 | 4,95 | 5,01 | 4,92 | 4,93 | 1,44% | 20.020.908,00 |
| 17.12.2025 | 5,01 | 5,06 | 4,85 | 4,86 | -3,38% | 29.067.740,00 |
| 16.12.2025 | 4,96 | 5,03 | 4,95 | 5,03 | 0,80% | 32.067.578,00 |
| 15.12.2025 | 5,05 | 5,08 | 4,97 | 4,99 | -0,80% | 31.213.230,00 |
| 12.12.2025 | 5,13 | 5,26 | 5,02 | 5,03 | -1,95% | 33.069.441,00 |
| 11.12.2025 | 4,99 | 5,19 | 4,90 | 5,13 | 1,99% | 39.079.248,00 |
| 10.12.2025 | 5,02 | 5,11 | 4,97 | 5,03 | 0,00% | 24.576.961,00 |
| 09.12.2025 | 5,01 | 5,08 | 4,97 | 5,03 | -1,37% | 29.799.632,00 |
| 08.12.2025 | 5,06 | 5,23 | 5,02 | 5,10 | 1,19% | 32.866.709,00 |
| 05.12.2025 | 5,17 | 5,18 | 5,03 | 5,04 | 0,60% | 36.110.785,00 |
| 04.12.2025 | 4,94 | 5,03 | 4,91 | 5,01 | 4,59% | 57.001.884,00 |
| 03.12.2025 | 4,98 | 4,99 | 4,73 | 4,79 | -4,77% | 94.553.705,00 |
| 02.12.2025 | 5,16 | 5,18 | 5,03 | 5,03 | -2,90% | 43.612.860,00 |
| 01.12.2025 | 5,33 | 5,43 | 5,14 | 5,18 | -5,82% | 58.805.763,00 |
| 28.11.2025 | 5,51 | 5,63 | 5,43 | 5,50 | 0,73% | 30.218.889,00 |
| 26.11.2025 | 5,54 | 5,73 | 5,30 | 5,46 | -0,73% | 85.900.521,00 |
| 25.11.2025 | 5,59 | 5,70 | 5,38 | 5,50 | -4,35% | 88.421.196,00 |
| 24.11.2025 | 5,79 | 5,86 | 5,71 | 5,75 | 3,05% | 52.450.724,00 |
| 21.11.2025 | 5,49 | 5,70 | 5,39 | 5,58 | 3,33% | 56.288.327,00 |
| 20.11.2025 | 5,78 | 5,87 | 5,38 | 5,40 | -6,09% | 70.236.796,00 |
| 19.11.2025 | 5,94 | 5,99 | 5,73 | 5,75 | -3,85% | 44.693.137,00 |
| 18.11.2025 | 5,98 | 6,03 | 5,83 | 5,98 | -1,64% | 59.008.118,00 |
| 17.11.2025 | 6,13 | 6,29 | 6,02 | 6,08 | -1,30% | 53.189.625,00 |
| 14.11.2025 | 5,99 | 6,30 | 5,95 | 6,16 | -1,28% | 54.490.445,00 |
| 13.11.2025 | 6,44 | 6,49 | 6,14 | 6,24 | -3,26% | 62.534.773,00 |
| 12.11.2025 | 6,52 | 6,53 | 6,34 | 6,45 | -2,71% | 45.784.692,00 |
| 11.11.2025 | 6,95 | 7,00 | 6,59 | 6,63 | -1,19% | 53.443.448,00 |
| 10.11.2025 | 6,97 | 7,06 | 6,65 | 6,71 | -2,19% | 58.131.392,00 |
| 07.11.2025 | 7,03 | 7,03 | 6,68 | 6,86 | -4,19% | 65.995.447,00 |
| 06.11.2025 | 7,41 | 7,54 | 7,11 | 7,16 | -1,78% | 69.341.620,00 |
| 05.11.2025 | 7,29 | 7,40 | 7,18 | 7,29 | 1,82% | 34.733.389,00 |
| 04.11.2025 | 7,19 | 7,36 | 7,07 | 7,16 | -3,50% | 42.717.086,00 |
| 03.11.2025 | 7,34 | 7,51 | 7,23 | 7,42 | 2,34% | 54.540.364,00 |
| 31.10.2025 | 7,05 | 7,27 | 6,85 | 7,25 | 3,42% | 50.928.394,00 |
| 30.10.2025 | 7,05 | 7,26 | 7,00 | 7,01 | -1,82% | 36.452.079,00 |
| 29.10.2025 | 7,13 | 7,33 | 7,06 | 7,14 | 0,71% | 42.260.884,00 |
| 28.10.2025 | 7,01 | 7,11 | 6,89 | 7,09 | 0,71% | 30.947.014,00 |
| 27.10.2025 | 7,08 | 7,22 | 7,00 | 7,04 | 2,03% | 45.448.469,00 |
| 24.10.2025 | 6,84 | 7,03 | 6,77 | 6,90 | 0,09% | 38.381.236,00 |
| 23.10.2025 | 6,89 | 6,95 | 6,86 | 6,89 | 0,78% | 30.262.038,00 |
| 22.10.2025 | 6,89 | 7,06 | 6,68 | 6,84 | 0,59% | 52.458.165,00 |
| 21.10.2025 | 6,88 | 6,92 | 6,80 | 6,80 | -3,68% | 35.680.939,00 |
| 20.10.2025 | 6,75 | 7,08 | 6,72 | 7,06 | 4,94% | 52.665.384,00 |
| 17.10.2025 | 6,56 | 6,77 | 6,55 | 6,73 | -1,50% | - |
| 16.10.2025 | 6,29 | 6,87 | 6,28 | 6,83 | 0,15% | 124.883.509,00 |
| 15.10.2025 | 6,99 | 7,04 | 6,74 | 6,82 | 0,29% | 40.112.333,00 |
| 14.10.2025 | 6,90 | 7,00 | 6,77 | 6,80 | -5,29% | 56.830.390,00 |
| 13.10.2025 | 7,01 | 7,22 | 6,96 | 7,18 | 7,00% | 65.388.220,00 |
| 10.10.2025 | 7,44 | 7,44 | 6,66 | 6,71 | -10,05% | 126.261.787,00 |
| 09.10.2025 | 7,76 | 7,80 | 7,40 | 7,46 | -4,97% | 64.912.961,00 |
| 08.10.2025 | 7,60 | 7,86 | 7,57 | 7,85 | 4,67% | 75.642.237,00 |
| 07.10.2025 | 7,57 | 7,60 | 7,29 | 7,50 | -1,19% | 75.295.387,00 |
| 06.10.2025 | 7,63 | 7,85 | 7,58 | 7,59 | -1,43% | 61.137.192,00 |
| 03.10.2025 | 7,80 | 7,80 | 7,50 | 7,70 | -2,41% | 68.069.220,00 |
| 02.10.2025 | 7,85 | 8,02 | 7,64 | 7,89 | 3,14% | 86.946.447,00 |
| 01.10.2025 | 7,79 | 7,90 | 7,54 | 7,65 | 0,39% | 57.383.655,00 |
| 30.09.2025 | 7,30 | 7,78 | 7,30 | 7,62 | 5,69% | 107.657.595,00 |
| 29.09.2025 | 7,13 | 7,27 | 6,92 | 7,21 | 2,41% | 65.361.338,00 |
| 26.09.2025 | 7,31 | 7,37 | 6,96 | 7,04 | -5,76% | 92.524.012,00 |
| 25.09.2025 | 7,05 | 7,68 | 7,00 | 7,47 | 4,92% | 92.782.903,00 |
| 24.09.2025 | 7,08 | 7,34 | 6,98 | 7,12 | 2,74% | 76.711.847,00 |
| 23.09.2025 | 6,90 | 7,17 | 6,77 | 6,93 | 0,29% | 80.663.337,00 |
| 22.09.2025 | 7,37 | 7,41 | 6,80 | 6,91 | -6,24% | 128.795.324,00 |
| 19.09.2025 | 7,59 | 7,60 | 7,28 | 7,37 | 0,00% | 79.099.442,00 |
| 18.09.2025 | 7,23 | 7,50 | 7,20 | 7,37 | -1,07% | 76.975.022,00 |
| 17.09.2025 | 7,23 | 7,45 | 7,06 | 7,45 | 6,13% | 122.761.822,00 |
| 16.09.2025 | 6,55 | 7,09 | 6,48 | 7,02 | 8,17% | 130.662.504,00 |
| 15.09.2025 | 6,46 | 6,83 | 6,42 | 6,49 | 4,34% | 68.234.855,00 |
| 12.09.2025 | 6,03 | 6,29 | 5,94 | 6,22 | 2,47% | 75.071.320,00 |
| 11.09.2025 | 5,83 | 6,13 | 5,77 | 6,07 | 6,12% | 95.275.079,00 |
| 10.09.2025 | 5,74 | 5,78 | 5,60 | 5,72 | -8,92% | 237.836.477,00 |
| 09.09.2025 | 6,06 | 6,32 | 6,05 | 6,28 | 1,78% | 54.499.211,00 |
| 08.09.2025 | 6,05 | 6,23 | 5,95 | 6,17 | 3,70% | 81.801.431,00 |
| 05.09.2025 | 6,18 | 6,23 | 5,92 | 5,95 | -2,94% | 59.299.456,00 |
| 04.09.2025 | 6,07 | 6,19 | 5,97 | 6,13 | -3,01% | 72.831.229,00 |
| 03.09.2025 | 6,38 | 6,40 | 6,04 | 6,32 | -3,95% | 89.712.385,00 |
| 02.09.2025 | 6,22 | 6,64 | 6,06 | 6,58 | 3,13% | 123.577.108,00 |
| 29.08.2025 | 6,44 | 6,51 | 6,26 | 6,38 | -2,00% | 57.629.746,00 |
| 28.08.2025 | 6,53 | 6,54 | 6,26 | 6,51 | 2,68% | 74.896.753,00 |
| 27.08.2025 | 6,50 | 6,62 | 6,31 | 6,34 | -5,37% | 89.801.657,00 |
| 26.08.2025 | 6,39 | 6,83 | 6,38 | 6,70 | 10,02% | 146.133.121,00 |
| 25.08.2025 | 6,70 | 6,73 | 6,07 | 6,09 | -3,94% | 156.581.468,00 |
| 22.08.2025 | 5,87 | 6,58 | 5,78 | 6,34 | 14,44% | 234.464.695,00 |
| 21.08.2025 | 5,24 | 5,68 | 5,24 | 5,54 | 9,27% | 147.125.680,00 |
| 20.08.2025 | 5,01 | 5,14 | 4,97 | 5,07 | 0,00% | 46.063.529,00 |
| 19.08.2025 | 4,94 | 5,23 | 4,93 | 5,07 | 4,11% | 90.447.723,00 |
| 18.08.2025 | 4,91 | 4,97 | 4,81 | 4,87 | 1,25% | 47.355.282,00 |