4,158$
-0,52%
Echtzeit-Aktienkurs Niu Technologies (ADRs)
Bid:
Ask:
Aktienkurse zur Niu Technologies (ADRs) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 24.03.2025 | 3,94 | 4,25 | 3,81 | 4,24 | 9,56% | 1.951.711,00 |
| 21.03.2025 | 3,70 | 3,93 | 3,57 | 3,87 | 1,84% | 1.615.310,00 |
| 20.03.2025 | 3,85 | 4,05 | 3,64 | 3,80 | -5,00% | 2.631.528,00 |
| 19.03.2025 | 4,05 | 4,18 | 3,75 | 4,00 | 2,56% | 2.381.773,00 |
| 18.03.2025 | 3,78 | 4,22 | 3,56 | 3,90 | 11,11% | 6.315.877,00 |
| 17.03.2025 | 2,93 | 3,53 | 2,75 | 3,51 | 29,04% | 8.175.114,00 |
| 14.03.2025 | 2,70 | 2,74 | 2,62 | 2,72 | 5,84% | 1.177.137,00 |
| 13.03.2025 | 2,40 | 2,61 | 2,37 | 2,57 | 4,90% | 661.603,00 |
| 12.03.2025 | 2,54 | 2,54 | 2,33 | 2,45 | -0,41% | 627.004,00 |
| 11.03.2025 | 2,34 | 2,55 | 2,34 | 2,46 | 6,96% | 511.386,00 |
| 10.03.2025 | 2,36 | 2,40 | 2,26 | 2,30 | -4,56% | 634.483,00 |
| 07.03.2025 | 2,53 | 2,62 | 2,40 | 2,41 | -4,74% | 475.891,00 |
| 06.03.2025 | 2,50 | 2,58 | 2,49 | 2,53 | 2,22% | 694.677,00 |
| 05.03.2025 | 2,40 | 2,52 | 2,40 | 2,48 | 7,84% | 704.574,00 |
| 04.03.2025 | 2,35 | 2,38 | 2,22 | 2,30 | -2,55% | 571.157,00 |
| 03.03.2025 | 2,55 | 2,56 | 2,33 | 2,36 | -5,42% | 760.906,00 |
| 28.02.2025 | 2,41 | 2,51 | 2,36 | 2,49 | -2,54% | 605.320,00 |
| 27.02.2025 | 2,57 | 2,74 | 2,52 | 2,56 | 0,59% | 1.276.276,00 |
| 26.02.2025 | 2,70 | 2,72 | 2,49 | 2,54 | -1,17% | 2.005.593,00 |
| 25.02.2025 | 2,41 | 2,77 | 2,38 | 2,57 | 10,78% | 2.756.979,00 |
| 24.02.2025 | 2,35 | 2,45 | 2,14 | 2,32 | -0,85% | 1.060.476,00 |
| 21.02.2025 | 2,36 | 2,53 | 2,32 | 2,34 | 4,00% | 1.501.770,00 |
| 20.02.2025 | 2,18 | 2,38 | 2,18 | 2,25 | 5,63% | 971.605,00 |
| 19.02.2025 | 2,23 | 2,27 | 2,12 | 2,13 | -4,05% | 460.685,00 |
| 18.02.2025 | 2,34 | 2,34 | 2,21 | 2,22 | -1,00% | 612.814,00 |
| 17.02.2025 | 2,24 | 2,24 | 2,24 | 2,24 | -2,50% | - |
| 14.02.2025 | 2,30 | 2,38 | 2,24 | 2,30 | 5,02% | 691.669,00 |
| 13.02.2025 | 2,19 | 2,23 | 2,13 | 2,19 | -0,45% | 655.262,00 |
| 12.02.2025 | 2,11 | 2,24 | 2,11 | 2,20 | 4,76% | 768.123,00 |
| 11.02.2025 | 2,14 | 2,14 | 2,07 | 2,10 | -2,78% | 255.999,00 |
| 10.02.2025 | 2,12 | 2,21 | 2,11 | 2,16 | 4,35% | 611.400,00 |
| 07.02.2025 | 1,99 | 2,08 | 1,99 | 2,07 | 5,08% | 388.475,00 |
| 06.02.2025 | 2,06 | 2,06 | 1,95 | 1,97 | -0,51% | 360.493,00 |
| 05.02.2025 | 2,02 | 2,07 | 1,97 | 1,98 | -3,88% | 186.548,00 |
| 04.02.2025 | 2,00 | 2,08 | 2,00 | 2,06 | 4,04% | 472.338,00 |
| 03.02.2025 | 1,95 | 2,05 | 1,94 | 1,98 | -1,98% | 309.450,00 |
| 31.01.2025 | 2,04 | 2,08 | 2,01 | 2,02 | -0,98% | 292.223,00 |
| 30.01.2025 | 1,96 | 2,08 | 1,95 | 2,04 | 2,77% | 309.295,00 |
| 29.01.2025 | 2,05 | 2,08 | 1,94 | 1,99 | -2,70% | 397.961,00 |
| 28.01.2025 | 1,93 | 2,05 | 1,93 | 2,04 | 5,70% | 386.564,00 |
| 27.01.2025 | 1,96 | 2,02 | 1,90 | 1,93 | -3,02% | 415.302,00 |
| 24.01.2025 | 1,97 | 2,02 | 1,95 | 1,99 | 3,11% | 292.469,00 |
| 23.01.2025 | 1,87 | 1,94 | 1,85 | 1,93 | 3,21% | 216.606,00 |
| 22.01.2025 | 1,87 | 1,89 | 1,85 | 1,87 | -3,11% | 210.483,00 |
| 21.01.2025 | 1,91 | 1,98 | 1,91 | 1,93 | 1,58% | 368.892,00 |
| 17.01.2025 | 1,82 | 1,91 | 1,79 | 1,90 | 6,15% | 549.425,00 |
| 16.01.2025 | 1,79 | 1,82 | 1,75 | 1,79 | 0,56% | 179.101,00 |
| 15.01.2025 | 1,74 | 1,79 | 1,70 | 1,78 | 3,49% | 287.285,00 |
| 14.01.2025 | 1,76 | 1,78 | 1,72 | 1,72 | -0,58% | 150.315,00 |
| 13.01.2025 | 1,72 | 1,74 | 1,66 | 1,73 | 1,17% | 275.015,00 |
| 10.01.2025 | 1,72 | 1,72 | 1,67 | 1,71 | -2,29% | 380.698,00 |
| 08.01.2025 | 1,79 | 1,79 | 1,71 | 1,75 | -2,23% | 221.289,00 |
| 07.01.2025 | 1,82 | 1,84 | 1,79 | 1,79 | 0,00% | 219.834,00 |
| 06.01.2025 | 1,90 | 1,90 | 1,78 | 1,79 | 1,13% | 485.159,00 |
| 03.01.2025 | 1,75 | 1,80 | 1,70 | 1,77 | 1,72% | 235.202,00 |
| 02.01.2025 | 1,80 | 1,81 | 1,74 | 1,74 | -2,79% | 259.649,00 |
| 31.12.2024 | 1,78 | 1,84 | 1,77 | 1,79 | 0,56% | 198.384,00 |
| 30.12.2024 | 1,84 | 1,85 | 1,78 | 1,78 | -5,82% | 232.382,00 |
| 27.12.2024 | 1,86 | 1,92 | 1,79 | 1,89 | 1,61% | 353.553,00 |
| 26.12.2024 | 1,86 | 1,87 | 1,81 | 1,86 | 1,64% | 190.776,00 |
| 24.12.2024 | 1,80 | 1,85 | 1,79 | 1,83 | 2,23% | 145.261,00 |
| 23.12.2024 | 1,75 | 1,82 | 1,73 | 1,79 | 1,70% | 253.536,00 |
| 20.12.2024 | 1,72 | 1,77 | 1,70 | 1,76 | 1,73% | 265.456,00 |
| 19.12.2024 | 1,76 | 1,76 | 1,71 | 1,73 | 0,29% | 274.616,00 |
| 18.12.2024 | 1,81 | 1,84 | 1,70 | 1,73 | -4,17% | 408.646,00 |
| 17.12.2024 | 1,80 | 1,86 | 1,76 | 1,80 | 0,56% | 232.890,00 |
| 16.12.2024 | 1,81 | 1,83 | 1,77 | 1,79 | -2,72% | 296.610,00 |
| 13.12.2024 | 1,85 | 1,85 | 1,78 | 1,84 | -1,60% | 400.840,00 |
| 12.12.2024 | 1,87 | 1,92 | 1,83 | 1,87 | 0,54% | 270.721,00 |
| 11.12.2024 | 1,90 | 1,92 | 1,83 | 1,86 | -1,06% | 376.760,00 |
| 10.12.2024 | 1,95 | 1,98 | 1,88 | 1,88 | -6,47% | 760.619,00 |
| 09.12.2024 | 2,00 | 2,14 | 1,99 | 2,01 | 5,79% | 1.533.997,00 |
| 06.12.2024 | 1,84 | 1,93 | 1,84 | 1,90 | 4,97% | 452.461,00 |
| 05.12.2024 | 1,83 | 1,90 | 1,81 | 1,81 | -1,63% | 212.931,00 |
| 04.12.2024 | 1,87 | 1,89 | 1,81 | 1,84 | -2,13% | 589.819,00 |
| 03.12.2024 | 1,91 | 1,94 | 1,88 | 1,88 | -2,08% | 231.320,00 |
| 02.12.2024 | 1,92 | 2,02 | 1,88 | 1,92 | 3,23% | 684.430,00 |
| 29.11.2024 | 1,88 | 1,89 | 1,84 | 1,86 | -0,53% | 268.854,00 |
| 27.11.2024 | 1,80 | 1,92 | 1,80 | 1,87 | 4,47% | 314.898,00 |
| 26.11.2024 | 1,81 | 1,84 | 1,78 | 1,79 | -0,56% | 201.743,00 |
| 25.11.2024 | 1,82 | 1,91 | 1,80 | 1,80 | -2,70% | 475.408,00 |
| 22.11.2024 | 1,79 | 1,86 | 1,73 | 1,85 | 2,78% | 434.826,00 |
| 21.11.2024 | 1,81 | 1,84 | 1,79 | 1,80 | 0,56% | 377.954,00 |
| 20.11.2024 | 1,83 | 1,88 | 1,75 | 1,79 | -2,19% | 471.564,00 |
| 19.11.2024 | 2,00 | 2,00 | 1,82 | 1,83 | -7,58% | 797.498,00 |
| 18.11.2024 | 1,98 | 2,02 | 1,84 | 1,98 | -0,50% | 1.412.275,00 |
| 15.11.2024 | 2,02 | 2,03 | 1,97 | 1,99 | -0,50% | 384.351,00 |
| 14.11.2024 | 2,01 | 2,02 | 1,98 | 2,00 | -2,44% | 351.230,00 |
| 13.11.2024 | 2,15 | 2,16 | 2,03 | 2,05 | -3,76% | 563.716,00 |
| 12.11.2024 | 2,20 | 2,22 | 2,12 | 2,13 | -5,75% | 588.170,00 |
| 11.11.2024 | 2,14 | 2,29 | 2,13 | 2,26 | 5,61% | 560.258,00 |
| 08.11.2024 | 2,15 | 2,17 | 2,11 | 2,14 | -3,82% | 827.945,00 |
| 07.11.2024 | 2,22 | 2,31 | 2,14 | 2,23 | 6,46% | 467.598,00 |
| 06.11.2024 | 2,17 | 2,18 | 2,03 | 2,09 | -8,33% | 537.007,00 |