3,665$
1,25%
Echtzeit-Aktienkurs Nio Inc. (ADRs)
Bid:
Ask:
Aktienkurse zur Nio Inc. (ADRs) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 18.09.2026 | 3,72 | 3,72 | 3,62 | 3,66 | 1,10% | 28.136.573,00 |
| 17.09.2026 | 3,63 | 3,65 | 3,58 | 3,62 | 1,12% | 20.588.962,00 |
| 16.09.2026 | 3,62 | 3,65 | 3,56 | 3,58 | -0,56% | 24.202.596,00 |
| 15.09.2026 | 3,70 | 3,70 | 3,55 | 3,60 | -1,91% | 40.132.980,00 |
| 14.09.2026 | 3,73 | 3,79 | 3,66 | 3,67 | -0,54% | 32.091.286,00 |
| 11.09.2026 | 3,70 | 3,74 | 3,66 | 3,69 | 3,07% | 36.645.796,00 |
| 10.09.2026 | 3,62 | 3,64 | 3,57 | 3,58 | -3,24% | 43.474.927,00 |
| 09.09.2026 | 3,78 | 3,78 | 3,68 | 3,70 | -2,37% | 50.418.478,00 |
| 08.09.2026 | 3,74 | 3,85 | 3,72 | 3,79 | -0,26% | 37.249.380,00 |
| 04.09.2026 | 3,78 | 3,81 | 3,72 | 3,80 | -1,55% | 52.356.220,00 |
| 03.09.2026 | 3,78 | 3,90 | 3,71 | 3,86 | 0,00% | 63.075.380,00 |
| 02.09.2026 | 3,92 | 3,97 | 3,85 | 3,86 | -4,93% | 73.027.199,00 |
| 01.09.2026 | 4,08 | 4,18 | 3,99 | 4,06 | -4,02% | 81.891.880,00 |
| 31.08.2026 | 4,33 | 4,41 | 4,23 | 4,23 | -3,20% | 45.982.272,00 |
| 28.08.2026 | 4,36 | 4,39 | 4,31 | 4,37 | 0,23% | 24.849.263,00 |
| 27.08.2026 | 4,38 | 4,38 | 4,30 | 4,36 | -0,23% | 25.525.005,00 |
| 26.08.2026 | 4,48 | 4,50 | 4,37 | 4,37 | -1,80% | 18.312.126,00 |
| 25.08.2026 | 4,36 | 4,48 | 4,35 | 4,45 | 2,06% | 29.519.615,00 |
| 24.08.2026 | 4,51 | 4,54 | 4,34 | 4,36 | -5,83% | 53.318.024,00 |
| 21.08.2026 | 4,59 | 4,64 | 4,54 | 4,63 | 2,21% | 24.774.483,00 |
| 20.08.2026 | 4,60 | 4,63 | 4,52 | 4,53 | -1,09% | 27.311.648,00 |
| 19.08.2026 | 4,53 | 4,60 | 4,48 | 4,58 | 1,10% | 34.791.319,00 |
| 18.08.2026 | 4,52 | 4,54 | 4,48 | 4,53 | -1,52% | 17.996.945,00 |
| 17.08.2026 | 4,54 | 4,61 | 4,53 | 4,60 | 1,77% | 17.074.722,00 |
| 14.08.2026 | 4,49 | 4,54 | 4,48 | 4,52 | 0,44% | 27.234.972,00 |
| 13.08.2026 | 4,47 | 4,52 | 4,45 | 4,50 | -0,88% | 21.703.615,00 |
| 12.08.2026 | 4,57 | 4,60 | 4,53 | 4,54 | -1,73% | 21.016.634,00 |
| 11.08.2026 | 4,63 | 4,64 | 4,51 | 4,62 | -4,15% | 56.648.287,00 |
| 10.08.2026 | 4,77 | 4,82 | 4,72 | 4,82 | 1,69% | 28.960.587,00 |
| 07.08.2026 | 4,68 | 4,76 | 4,64 | 4,74 | 3,04% | 25.158.489,00 |
| 06.08.2026 | 4,64 | 4,64 | 4,55 | 4,60 | -1,08% | 23.873.791,00 |
| 05.08.2026 | 4,75 | 4,80 | 4,64 | 4,65 | -2,31% | 25.929.822,00 |
| 04.08.2026 | 4,75 | 4,84 | 4,71 | 4,76 | -1,04% | 23.351.713,00 |
| 03.08.2026 | 4,85 | 4,89 | 4,76 | 4,81 | -1,43% | 23.767.549,00 |
| 31.07.2026 | 4,90 | 4,92 | 4,80 | 4,88 | 0,83% | 18.175.430,00 |
| 30.07.2026 | 4,73 | 4,84 | 4,68 | 4,84 | 1,68% | 19.239.770,00 |
| 29.07.2026 | 4,83 | 4,94 | 4,73 | 4,76 | 1,71% | 34.176.536,00 |
| 28.07.2026 | 4,62 | 4,72 | 4,60 | 4,68 | 1,30% | 23.259.093,00 |
| 27.07.2026 | 4,58 | 4,63 | 4,55 | 4,62 | 2,90% | 22.549.843,00 |
| 24.07.2026 | 4,65 | 4,65 | 4,47 | 4,49 | -3,23% | 23.968.322,00 |
| 23.07.2026 | 4,68 | 4,73 | 4,58 | 4,64 | -0,64% | 21.891.923,00 |
| 22.07.2026 | 4,75 | 4,77 | 4,66 | 4,67 | -2,51% | 31.156.705,00 |
| 21.07.2026 | 4,84 | 4,90 | 4,77 | 4,79 | -0,42% | 18.927.643,00 |
| 20.07.2026 | 4,93 | 4,98 | 4,81 | 4,81 | -1,43% | 17.298.858,00 |
| 17.07.2026 | 4,84 | 4,90 | 4,81 | 4,88 | -2,20% | 22.446.098,00 |
| 16.07.2026 | 5,13 | 5,14 | 4,97 | 4,99 | -0,80% | 16.338.207,00 |
| 15.07.2026 | 5,06 | 5,21 | 5,02 | 5,03 | 0,40% | 22.668.239,00 |
| 14.07.2026 | 5,15 | 5,18 | 4,98 | 5,01 | 1,62% | 23.121.665,00 |
| 13.07.2026 | 4,89 | 5,01 | 4,86 | 4,93 | 3,14% | 29.569.548,00 |
| 10.07.2026 | 4,92 | 4,92 | 4,77 | 4,78 | 0,00% | 16.567.778,00 |
| 09.07.2026 | 4,85 | 4,85 | 4,72 | 4,78 | -2,45% | 24.770.089,00 |
| 08.07.2026 | 4,89 | 4,97 | 4,85 | 4,90 | 0,41% | 17.843.289,00 |
| 07.07.2026 | 5,07 | 5,12 | 4,88 | 4,88 | -2,79% | 22.276.623,00 |
| 06.07.2026 | 4,89 | 5,10 | 4,88 | 5,02 | 4,80% | 27.223.786,00 |
| 02.07.2026 | 4,84 | 4,99 | 4,73 | 4,79 | -3,62% | 35.514.876,00 |
| 01.07.2026 | 4,93 | 5,08 | 4,93 | 4,97 | -1,78% | 27.474.447,00 |
| 30.06.2026 | 4,93 | 5,08 | 4,90 | 5,06 | 2,22% | 26.215.964,00 |
| 29.06.2026 | 4,86 | 4,98 | 4,85 | 4,95 | 1,85% | 21.752.951,00 |
| 26.06.2026 | 4,67 | 4,88 | 4,66 | 4,86 | 2,75% | 25.858.623,00 |
| 25.06.2026 | 4,90 | 4,90 | 4,73 | 4,73 | -3,47% | 34.333.236,00 |
| 24.06.2026 | 4,97 | 5,07 | 4,90 | 4,90 | -3,73% | 25.703.871,00 |
| 23.06.2026 | 4,88 | 5,18 | 4,87 | 5,09 | 0,79% | 34.404.859,00 |
| 22.06.2026 | 4,96 | 5,19 | 4,94 | 5,05 | 1,00% | 30.398.154,00 |
| 19.06.2026 | 5,06 | 5,06 | 5,00 | 5,00 | -0,40% | - |
| 18.06.2026 | 5,17 | 5,23 | 5,00 | 5,02 | -0,59% | 33.400.067,00 |
| 17.06.2026 | 4,96 | 5,17 | 4,96 | 5,05 | 0,80% | 26.196.237,00 |
| 16.06.2026 | 5,03 | 5,08 | 4,95 | 5,01 | -3,65% | 43.635.396,00 |
| 15.06.2026 | 5,25 | 5,32 | 5,20 | 5,20 | -0,19% | 22.991.513,00 |
| 12.06.2026 | 5,30 | 5,33 | 5,14 | 5,21 | -0,38% | 23.566.725,00 |
| 11.06.2026 | 5,29 | 5,29 | 5,14 | 5,23 | 0,97% | 26.805.641,00 |
| 10.06.2026 | 5,19 | 5,31 | 5,15 | 5,18 | -1,89% | 25.410.830,00 |
| 09.06.2026 | 5,51 | 5,54 | 5,20 | 5,28 | -3,12% | 34.661.761,00 |
| 08.06.2026 | 5,50 | 5,58 | 5,43 | 5,45 | 1,68% | 25.610.650,00 |
| 05.06.2026 | 5,61 | 5,61 | 5,33 | 5,36 | -5,80% | 37.361.977,00 |
| 04.06.2026 | 5,73 | 5,91 | 5,68 | 5,69 | -1,04% | 24.531.614,00 |
| 03.06.2026 | 5,86 | 5,90 | 5,73 | 5,75 | -4,33% | 29.374.076,00 |
| 02.06.2026 | 6,23 | 6,27 | 5,97 | 6,01 | 0,50% | 35.879.284,00 |
| 01.06.2026 | 5,73 | 6,13 | 5,72 | 5,98 | 6,79% | 65.233.983,00 |
| 29.05.2026 | 5,40 | 5,66 | 5,36 | 5,60 | 0,90% | 43.584.826,00 |
| 28.05.2026 | 5,64 | 5,70 | 5,55 | 5,55 | -3,48% | 40.389.103,00 |
| 27.05.2026 | 5,21 | 5,82 | 5,20 | 5,75 | 9,32% | 92.487.436,00 |
| 26.05.2026 | 5,33 | 5,38 | 5,20 | 5,26 | 1,15% | 38.940.213,00 |
| 22.05.2026 | 5,22 | 5,28 | 5,12 | 5,20 | -7,14% | 87.983.830,00 |
| 21.05.2026 | 5,92 | 5,95 | 5,41 | 5,60 | 0,18% | 101.125.461,00 |
| 20.05.2026 | 5,70 | 5,71 | 5,54 | 5,59 | -2,61% | 45.304.170,00 |
| 19.05.2026 | 5,75 | 5,80 | 5,70 | 5,74 | -2,38% | 22.830.053,00 |
| 18.05.2026 | 6,07 | 6,07 | 5,83 | 5,88 | -3,61% | 31.339.992,00 |
| 15.05.2026 | 6,17 | 6,21 | 6,02 | 6,10 | -2,40% | 26.892.899,00 |
| 14.05.2026 | 6,43 | 6,50 | 6,21 | 6,25 | -4,43% | 36.782.052,00 |
| 13.05.2026 | 6,09 | 6,58 | 6,06 | 6,54 | 7,57% | 56.887.153,00 |
| 12.05.2026 | 6,00 | 6,09 | 5,90 | 6,08 | 0,16% | 21.456.762,00 |
| 11.05.2026 | 5,87 | 6,14 | 5,87 | 6,07 | 3,76% | 30.815.477,00 |
| 08.05.2026 | 5,94 | 6,02 | 5,83 | 5,85 | -0,34% | 18.960.269,00 |
| 07.05.2026 | 5,98 | 6,02 | 5,83 | 5,87 | -0,51% | 20.374.824,00 |
| 06.05.2026 | 5,82 | 5,95 | 5,68 | 5,90 | 0,00% | 25.948.238,00 |
| 05.05.2026 | 6,06 | 6,19 | 5,90 | 5,90 | -2,80% | 30.199.403,00 |
| 04.05.2026 | 5,95 | 6,13 | 5,95 | 6,07 | 2,71% | 32.433.910,00 |
| 01.05.2026 | 6,19 | 6,23 | 5,81 | 5,91 | -7,51% | 61.247.555,00 |
| 30.04.2026 | 6,30 | 6,42 | 6,13 | 6,39 | 0,00% | 26.240.473,00 |
| 29.04.2026 | 6,60 | 6,68 | 6,38 | 6,39 | 0,47% | 33.429.349,00 |