5,006$
-0,08%
Echtzeit-Aktienkurs Niu Technologies (ADRs)
Bid:
Ask:
Aktienkurse zur Niu Technologies (ADRs) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.08.2025 | 4,99 | 5,37 | 4,93 | 4,99 | -0,40% | 1.006.483,00 |
| 14.08.2025 | 4,90 | 5,11 | 4,80 | 5,01 | -0,60% | 1.069.046,00 |
| 13.08.2025 | 4,35 | 5,10 | 4,33 | 5,04 | 17,21% | 3.102.587,00 |
| 12.08.2025 | 3,99 | 4,30 | 3,99 | 4,30 | 11,98% | 1.399.122,00 |
| 11.08.2025 | 4,00 | 4,57 | 3,60 | 3,84 | 1,59% | 2.498.192,00 |
| 08.08.2025 | 3,77 | 3,80 | 3,60 | 3,78 | 1,07% | 509.697,00 |
| 07.08.2025 | 3,77 | 3,80 | 3,66 | 3,74 | -0,53% | 310.372,00 |
| 06.08.2025 | 3,74 | 3,77 | 3,68 | 3,76 | 1,08% | 380.519,00 |
| 05.08.2025 | 3,60 | 3,82 | 3,60 | 3,72 | 4,20% | 931.165,00 |
| 04.08.2025 | 3,60 | 3,66 | 3,52 | 3,57 | 1,71% | 262.629,00 |
| 01.08.2025 | 3,52 | 3,55 | 3,41 | 3,51 | -2,50% | 330.970,00 |
| 31.07.2025 | 3,53 | 3,65 | 3,52 | 3,60 | 0,84% | 223.443,00 |
| 30.07.2025 | 3,56 | 3,64 | 3,52 | 3,57 | 0,99% | 360.657,00 |
| 29.07.2025 | 3,68 | 3,72 | 3,53 | 3,54 | -4,72% | 406.617,00 |
| 28.07.2025 | 3,86 | 3,89 | 3,71 | 3,71 | -3,64% | 266.287,00 |
| 25.07.2025 | 3,73 | 3,98 | 3,73 | 3,85 | 3,22% | 517.886,00 |
| 24.07.2025 | 3,83 | 3,92 | 3,73 | 3,73 | -2,86% | 547.092,00 |
| 23.07.2025 | 3,90 | 4,12 | 3,81 | 3,84 | 1,05% | 1.154.952,00 |
| 22.07.2025 | 3,60 | 3,83 | 3,58 | 3,80 | 5,56% | 788.729,00 |
| 21.07.2025 | 3,64 | 3,78 | 3,60 | 3,60 | -0,83% | 1.404.678,00 |
| 18.07.2025 | 3,51 | 3,66 | 3,51 | 3,63 | 3,71% | 946.429,00 |
| 17.07.2025 | 3,41 | 3,56 | 3,40 | 3,50 | 1,45% | 744.722,00 |
| 16.07.2025 | 3,43 | 3,45 | 3,30 | 3,45 | -0,29% | 558.783,00 |
| 15.07.2025 | 3,43 | 3,52 | 3,38 | 3,46 | 1,76% | 414.111,00 |
| 14.07.2025 | 3,38 | 3,41 | 3,31 | 3,40 | 0,89% | 383.801,00 |
| 11.07.2025 | 3,45 | 3,46 | 3,36 | 3,37 | -2,03% | 437.720,00 |
| 10.07.2025 | 3,50 | 3,50 | 3,41 | 3,44 | -0,58% | 383.376,00 |
| 09.07.2025 | 3,60 | 3,60 | 3,42 | 3,46 | -2,81% | 397.214,00 |
| 08.07.2025 | 3,44 | 3,69 | 3,44 | 3,56 | 4,09% | 1.345.633,00 |
| 07.07.2025 | 3,40 | 3,62 | 3,38 | 3,42 | 1,79% | 582.739,00 |
| 03.07.2025 | 3,40 | 3,42 | 3,33 | 3,36 | -1,32% | 229.373,00 |
| 02.07.2025 | 3,38 | 3,44 | 3,32 | 3,41 | -0,15% | 378.759,00 |
| 01.07.2025 | 3,35 | 3,43 | 3,32 | 3,41 | 1,34% | 444.743,00 |
| 30.06.2025 | 3,40 | 3,44 | 3,31 | 3,37 | -1,03% | 412.465,00 |
| 27.06.2025 | 3,40 | 3,47 | 3,32 | 3,40 | 0,00% | 1.965.722,00 |
| 26.06.2025 | 3,58 | 3,60 | 3,40 | 3,40 | -4,49% | 570.896,00 |
| 25.06.2025 | 3,64 | 3,77 | 3,55 | 3,56 | -1,39% | 780.825,00 |
| 24.06.2025 | 3,62 | 3,69 | 3,53 | 3,61 | 0,28% | 657.608,00 |
| 23.06.2025 | 3,54 | 3,72 | 3,43 | 3,60 | 2,56% | 1.089.799,00 |
| 20.06.2025 | 3,80 | 3,80 | 3,50 | 3,51 | -9,54% | 5.251.421,00 |
| 18.06.2025 | 3,66 | 3,93 | 3,48 | 3,88 | 4,02% | 2.055.064,00 |
| 17.06.2025 | 3,35 | 3,76 | 3,29 | 3,73 | 11,01% | 2.317.888,00 |
| 16.06.2025 | 3,25 | 3,51 | 3,24 | 3,36 | 6,67% | 1.714.454,00 |
| 13.06.2025 | 3,22 | 3,23 | 3,12 | 3,15 | -3,67% | 510.286,00 |
| 12.06.2025 | 3,44 | 3,44 | 3,27 | 3,27 | -5,22% | 515.246,00 |
| 11.06.2025 | 3,44 | 3,51 | 3,40 | 3,45 | 0,88% | 363.457,00 |
| 10.06.2025 | 3,50 | 3,50 | 3,37 | 3,42 | -1,44% | 622.594,00 |
| 09.06.2025 | 3,47 | 3,52 | 3,43 | 3,47 | 0,58% | 756.645,00 |
| 06.06.2025 | 3,41 | 3,48 | 3,36 | 3,45 | 0,29% | 565.267,00 |
| 05.06.2025 | 3,60 | 3,66 | 3,41 | 3,44 | -4,18% | 644.191,00 |
| 04.06.2025 | 3,59 | 3,63 | 3,53 | 3,59 | 1,41% | 465.852,00 |
| 03.06.2025 | 3,56 | 3,65 | 3,51 | 3,54 | 2,02% | 496.867,00 |
| 02.06.2025 | 3,54 | 3,64 | 3,47 | 3,47 | -3,07% | 652.809,00 |
| 30.05.2025 | 3,86 | 3,87 | 3,56 | 3,58 | -8,44% | 1.018.615,00 |
| 29.05.2025 | 4,09 | 4,16 | 3,90 | 3,91 | -2,74% | 757.029,00 |
| 28.05.2025 | 3,90 | 4,14 | 3,84 | 4,02 | 3,08% | 899.333,00 |
| 27.05.2025 | 4,00 | 4,08 | 3,77 | 3,90 | -3,70% | 1.144.665,00 |
| 23.05.2025 | 3,53 | 4,17 | 3,53 | 4,05 | 12,19% | 1.878.060,00 |
| 22.05.2025 | 3,72 | 3,72 | 3,54 | 3,61 | -3,22% | 772.302,00 |
| 21.05.2025 | 3,36 | 3,95 | 3,31 | 3,73 | 16,20% | 3.892.727,00 |
| 20.05.2025 | 3,30 | 3,34 | 3,15 | 3,21 | -4,46% | 1.515.749,00 |
| 19.05.2025 | 3,74 | 3,77 | 3,22 | 3,36 | -12,27% | 2.520.658,00 |
| 16.05.2025 | 3,43 | 3,85 | 3,41 | 3,83 | 12,65% | 1.061.845,00 |
| 15.05.2025 | 3,50 | 3,53 | 3,36 | 3,40 | -3,95% | 612.055,00 |
| 14.05.2025 | 3,63 | 3,66 | 3,51 | 3,54 | -0,28% | 516.023,00 |
| 13.05.2025 | 3,53 | 3,64 | 3,43 | 3,55 | 0,57% | 742.105,00 |
| 12.05.2025 | 3,55 | 3,64 | 3,50 | 3,53 | 5,37% | 812.926,00 |
| 09.05.2025 | 3,47 | 3,52 | 3,31 | 3,35 | -3,18% | 299.362,00 |
| 08.05.2025 | 3,45 | 3,68 | 3,43 | 3,46 | 0,00% | 831.987,00 |
| 07.05.2025 | 3,60 | 3,60 | 3,45 | 3,46 | -4,68% | 442.907,00 |
| 06.05.2025 | 3,54 | 3,68 | 3,52 | 3,63 | 0,55% | 1.246.631,00 |
| 05.05.2025 | 3,52 | 3,79 | 3,51 | 3,61 | 1,98% | 1.617.042,00 |
| 02.05.2025 | 3,60 | 3,79 | 3,52 | 3,54 | 2,61% | 682.470,00 |
| 01.05.2025 | 3,36 | 3,46 | 3,28 | 3,45 | 2,68% | 349.026,00 |
| 30.04.2025 | 3,33 | 3,38 | 3,15 | 3,36 | -0,88% | 612.335,00 |
| 29.04.2025 | 3,58 | 3,62 | 3,37 | 3,39 | -4,24% | 917.813,00 |
| 28.04.2025 | 3,50 | 3,57 | 3,41 | 3,54 | 0,57% | 574.248,00 |
| 25.04.2025 | 3,12 | 3,53 | 3,10 | 3,52 | 10,34% | 1.016.889,00 |
| 24.04.2025 | 3,08 | 3,29 | 2,98 | 3,19 | 3,57% | 1.163.177,00 |
| 23.04.2025 | 3,10 | 3,24 | 3,04 | 3,08 | 4,05% | 1.054.592,00 |
| 22.04.2025 | 2,87 | 3,05 | 2,86 | 2,96 | 6,47% | 583.457,00 |
| 21.04.2025 | 2,89 | 2,96 | 2,76 | 2,78 | -4,47% | 578.172,00 |
| 17.04.2025 | 2,94 | 3,04 | 2,85 | 2,91 | 1,04% | 899.512,00 |
| 16.04.2025 | 3,01 | 3,09 | 2,79 | 2,88 | -6,80% | 721.699,00 |
| 15.04.2025 | 3,13 | 3,30 | 3,08 | 3,09 | -1,28% | 679.888,00 |
| 14.04.2025 | 2,83 | 3,19 | 2,75 | 3,13 | 13,41% | 2.086.220,00 |
| 11.04.2025 | 3,03 | 3,10 | 2,73 | 2,76 | -4,83% | 1.696.490,00 |
| 10.04.2025 | 3,03 | 3,07 | 2,85 | 2,90 | -2,36% | 954.949,00 |
| 09.04.2025 | 2,93 | 3,15 | 2,86 | 2,97 | 1,37% | 1.989.125,00 |
| 08.04.2025 | 3,15 | 3,20 | 2,89 | 2,93 | -2,66% | 1.254.331,00 |
| 07.04.2025 | 3,00 | 3,38 | 2,94 | 3,01 | -5,94% | 2.562.515,00 |
| 04.04.2025 | 3,50 | 3,63 | 3,01 | 3,20 | -16,67% | 3.117.126,00 |
| 03.04.2025 | 3,82 | 3,88 | 3,62 | 3,84 | -7,47% | 2.308.052,00 |
| 02.04.2025 | 4,15 | 4,18 | 3,85 | 4,15 | -0,72% | 1.568.294,00 |
| 01.04.2025 | 4,15 | 4,42 | 4,10 | 4,18 | 2,33% | 1.189.984,00 |
| 31.03.2025 | 4,20 | 4,42 | 4,05 | 4,09 | -9,62% | 2.178.196,00 |
| 28.03.2025 | 4,89 | 4,90 | 4,38 | 4,52 | -7,00% | 2.718.980,00 |
| 27.03.2025 | 4,50 | 4,90 | 4,30 | 4,86 | 11,98% | 3.642.094,00 |
| 26.03.2025 | 4,17 | 4,70 | 4,11 | 4,34 | 4,83% | 2.374.949,00 |
| 25.03.2025 | 4,15 | 4,25 | 3,95 | 4,14 | -2,36% | 1.204.830,00 |