6,098$
-2,44%
Echtzeit-Aktienkurs NIO Inc.
Bid:
Ask:
Aktienkurse zur NIO Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 28.04.2026 | 6,15 | 6,51 | 6,05 | 6,36 | 2,09% | 32.473.261,00 |
| 27.04.2026 | 6,34 | 6,40 | 6,17 | 6,23 | 0,32% | 23.432.011,00 |
| 24.04.2026 | 6,24 | 6,28 | 6,11 | 6,21 | -1,11% | 18.898.612,00 |
| 23.04.2026 | 6,44 | 6,44 | 6,20 | 6,28 | -3,09% | 32.301.331,00 |
| 22.04.2026 | 6,55 | 6,61 | 6,47 | 6,48 | 0,78% | 19.936.980,00 |
| 21.04.2026 | 6,64 | 6,65 | 6,43 | 6,43 | -3,45% | 33.652.430,00 |
| 20.04.2026 | 6,80 | 6,80 | 6,62 | 6,66 | -2,49% | 20.657.337,00 |
| 17.04.2026 | 7,00 | 7,00 | 6,80 | 6,83 | -0,58% | 34.996.388,00 |
| 16.04.2026 | 6,64 | 6,88 | 6,49 | 6,87 | 6,84% | 43.887.827,00 |
| 15.04.2026 | 6,48 | 6,56 | 6,40 | 6,43 | -2,28% | 39.512.844,00 |
| 14.04.2026 | 6,53 | 6,64 | 6,46 | 6,58 | 1,70% | 28.549.167,00 |
| 13.04.2026 | 6,58 | 6,59 | 6,43 | 6,47 | -0,46% | 28.492.420,00 |
| 10.04.2026 | 6,14 | 6,63 | 6,10 | 6,50 | 7,08% | 58.937.315,00 |
| 09.04.2026 | 6,58 | 6,63 | 6,02 | 6,07 | -4,86% | 70.848.769,00 |
| 08.04.2026 | 6,44 | 6,54 | 6,31 | 6,38 | 3,91% | 37.553.109,00 |
| 07.04.2026 | 6,16 | 6,20 | 6,00 | 6,14 | -1,60% | 25.738.470,00 |
| 06.04.2026 | 6,37 | 6,47 | 6,22 | 6,24 | -0,95% | 26.501.592,00 |
| 02.04.2026 | 5,97 | 6,30 | 5,97 | 6,30 | 1,61% | 34.072.840,00 |
| 01.04.2026 | 6,20 | 6,36 | 6,07 | 6,20 | 2,82% | 53.209.922,00 |
| 31.03.2026 | 5,60 | 6,13 | 5,53 | 6,03 | 9,44% | 75.793.705,00 |
| 30.03.2026 | 5,53 | 5,61 | 5,43 | 5,51 | 3,77% | 44.142.023,00 |
| 27.03.2026 | 5,53 | 5,54 | 5,29 | 5,31 | -4,50% | 36.976.853,00 |
| 26.03.2026 | 5,71 | 5,82 | 5,54 | 5,56 | -3,81% | 36.538.340,00 |
| 25.03.2026 | 5,92 | 5,94 | 5,77 | 5,78 | 0,87% | 28.052.843,00 |
| 24.03.2026 | 5,73 | 5,91 | 5,71 | 5,73 | -1,55% | 24.420.047,00 |
| 23.03.2026 | 5,62 | 5,83 | 5,60 | 5,82 | 7,18% | 49.057.681,00 |
| 20.03.2026 | 5,85 | 5,86 | 5,40 | 5,43 | -7,81% | 52.876.563,00 |
| 19.03.2026 | 5,72 | 5,93 | 5,68 | 5,89 | 1,20% | 30.031.841,00 |
| 18.03.2026 | 5,91 | 5,97 | 5,82 | 5,82 | -2,35% | 27.251.024,00 |
| 17.03.2026 | 5,95 | 6,05 | 5,91 | 5,96 | -1,16% | 35.215.934,00 |
| 16.03.2026 | 6,00 | 6,21 | 5,97 | 6,03 | 2,90% | 65.321.477,00 |
| 13.03.2026 | 5,77 | 5,93 | 5,66 | 5,86 | 5,59% | 58.201.889,00 |
| 12.03.2026 | 5,54 | 5,82 | 5,52 | 5,55 | 1,46% | 57.170.624,00 |
| 11.03.2026 | 5,69 | 5,88 | 5,44 | 5,47 | -4,04% | 78.327.747,00 |
| 10.03.2026 | 5,26 | 5,71 | 5,08 | 5,70 | 15,38% | 145.367.535,00 |
| 09.03.2026 | 4,79 | 4,98 | 4,74 | 4,94 | 3,35% | 43.064.127,00 |
| 06.03.2026 | 4,69 | 4,81 | 4,63 | 4,78 | 1,27% | 28.174.584,00 |
| 05.03.2026 | 4,75 | 4,85 | 4,62 | 4,72 | -2,48% | 39.811.275,00 |
| 04.03.2026 | 4,66 | 4,93 | 4,63 | 4,84 | 5,45% | 52.483.512,00 |
| 03.03.2026 | 4,56 | 4,59 | 4,41 | 4,59 | -2,75% | 48.188.114,00 |
| 02.03.2026 | 4,77 | 4,79 | 4,64 | 4,72 | -3,08% | 51.727.815,00 |
| 27.02.2026 | 5,00 | 5,01 | 4,86 | 4,87 | -4,32% | 30.128.981,00 |
| 26.02.2026 | 5,20 | 5,23 | 5,00 | 5,09 | -1,93% | 35.645.772,00 |
| 25.02.2026 | 5,18 | 5,28 | 5,15 | 5,19 | -2,08% | 27.006.697,00 |
| 24.02.2026 | 5,32 | 5,34 | 5,15 | 5,30 | 0,19% | 34.945.584,00 |
| 23.02.2026 | 5,20 | 5,40 | 5,19 | 5,29 | 4,34% | 52.308.393,00 |
| 20.02.2026 | 4,87 | 5,13 | 4,87 | 5,07 | 2,84% | 34.890.452,00 |
| 19.02.2026 | 4,89 | 4,93 | 4,82 | 4,93 | 0,41% | 19.917.664,00 |
| 18.02.2026 | 4,98 | 5,00 | 4,91 | 4,91 | -0,20% | 19.631.953,00 |
| 17.02.2026 | 4,94 | 5,08 | 4,90 | 4,92 | -0,61% | 26.445.165,00 |
| 13.02.2026 | 4,87 | 5,02 | 4,81 | 4,95 | 0,00% | 31.420.847,00 |
| 12.02.2026 | 5,03 | 5,11 | 4,94 | 4,95 | -2,37% | 39.710.320,00 |
| 11.02.2026 | 5,04 | 5,08 | 4,92 | 5,07 | 2,22% | 29.867.644,00 |
| 10.02.2026 | 4,94 | 5,08 | 4,87 | 4,96 | 1,43% | 31.843.252,00 |
| 09.02.2026 | 4,91 | 5,06 | 4,73 | 4,89 | -2,98% | 47.468.454,00 |
| 06.02.2026 | 4,99 | 5,22 | 4,93 | 5,04 | 7,23% | 91.267.878,00 |
| 05.02.2026 | 4,78 | 4,91 | 4,59 | 4,70 | 5,86% | 122.524.319,00 |
| 04.02.2026 | 4,55 | 4,55 | 4,38 | 4,44 | -2,42% | 38.375.563,00 |
| 03.02.2026 | 4,54 | 4,57 | 4,43 | 4,55 | 0,66% | 42.304.587,00 |
| 02.02.2026 | 4,61 | 4,61 | 4,38 | 4,52 | -3,83% | 66.898.915,00 |
| 30.01.2026 | 4,93 | 5,00 | 4,70 | 4,70 | -1,47% | 56.900.269,00 |
| 29.01.2026 | 4,75 | 5,02 | 4,64 | 4,77 | 3,92% | 74.342.116,00 |
| 28.01.2026 | 4,80 | 4,84 | 4,56 | 4,59 | -1,08% | 46.233.338,00 |
| 27.01.2026 | 4,65 | 4,69 | 4,62 | 4,64 | 0,65% | 24.048.553,00 |
| 26.01.2026 | 4,63 | 4,70 | 4,57 | 4,61 | -0,65% | 28.553.626,00 |
| 23.01.2026 | 4,74 | 4,75 | 4,63 | 4,64 | -2,73% | 36.554.785,00 |
| 22.01.2026 | 4,70 | 4,90 | 4,69 | 4,77 | 2,14% | 45.891.942,00 |
| 21.01.2026 | 4,59 | 4,70 | 4,53 | 4,67 | 2,41% | 43.545.837,00 |
| 20.01.2026 | 4,59 | 4,63 | 4,47 | 4,56 | -2,29% | 46.590.625,00 |
| 19.01.2026 | 4,66 | 4,67 | 4,66 | 4,67 | -0,92% | - |
| 16.01.2026 | 4,70 | 4,72 | 4,59 | 4,71 | 1,51% | 28.950.701,00 |
| 15.01.2026 | 4,60 | 4,69 | 4,55 | 4,64 | 1,75% | 25.682.638,00 |
| 14.01.2026 | 4,65 | 4,66 | 4,54 | 4,56 | -2,56% | 40.519.097,00 |
| 13.01.2026 | 4,87 | 4,87 | 4,68 | 4,68 | -3,51% | 39.994.748,00 |
| 12.01.2026 | 4,74 | 4,96 | 4,74 | 4,85 | 4,53% | 50.162.496,00 |
| 09.01.2026 | 4,75 | 4,75 | 4,62 | 4,64 | -1,90% | 38.116.019,00 |
| 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 |