4,596$
4,93%
Echtzeit-Aktienkurs Niu Technologies (ADRs)
Bid:
Ask:
Aktienkurse zur Niu Technologies (ADRs) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 14.10.2025 | 4,56 | 4,60 | 4,37 | 4,38 | -5,30% | 761.067,00 |
| 13.10.2025 | 4,92 | 4,93 | 4,62 | 4,63 | -2,01% | 642.820,00 |
| 10.10.2025 | 5,05 | 5,21 | 4,51 | 4,72 | -6,35% | 2.072.624,00 |
| 09.10.2025 | 5,45 | 5,60 | 5,03 | 5,04 | -6,32% | 731.239,00 |
| 08.10.2025 | 5,48 | 5,66 | 5,31 | 5,38 | -1,47% | 639.714,00 |
| 07.10.2025 | 5,59 | 5,60 | 5,05 | 5,46 | -1,80% | 1.508.595,00 |
| 06.10.2025 | 4,69 | 5,67 | 4,69 | 5,56 | 16,13% | 3.255.085,00 |
| 03.10.2025 | 4,80 | 4,82 | 4,79 | 4,79 | -0,67% | - |
| 02.10.2025 | 4,81 | 4,90 | 4,71 | 4,82 | 0,21% | 557.746,00 |
| 01.10.2025 | 4,68 | 4,85 | 4,45 | 4,81 | 2,56% | 1.014.893,00 |
| 30.09.2025 | 4,70 | 4,86 | 4,65 | 4,69 | 0,64% | 803.793,00 |
| 29.09.2025 | 4,71 | 4,74 | 4,58 | 4,66 | 0,43% | 741.588,00 |
| 26.09.2025 | 4,75 | 4,77 | 4,56 | 4,64 | -3,73% | 633.233,00 |
| 25.09.2025 | 4,60 | 4,86 | 4,60 | 4,82 | 3,88% | 859.281,00 |
| 24.09.2025 | 4,47 | 4,90 | 4,43 | 4,64 | 5,69% | 1.078.278,00 |
| 23.09.2025 | 4,49 | 4,51 | 4,33 | 4,39 | -2,01% | 723.675,00 |
| 22.09.2025 | 4,31 | 4,55 | 4,28 | 4,48 | 3,94% | 606.883,00 |
| 19.09.2025 | 4,39 | 4,45 | 4,25 | 4,31 | -0,92% | 626.519,00 |
| 18.09.2025 | 4,45 | 4,46 | 4,28 | 4,35 | -1,58% | 576.468,00 |
| 17.09.2025 | 4,20 | 4,51 | 4,15 | 4,42 | 7,02% | 1.218.742,00 |
| 16.09.2025 | 4,13 | 4,17 | 4,05 | 4,13 | 0,24% | 512.387,00 |
| 15.09.2025 | 4,14 | 4,21 | 4,07 | 4,12 | 1,73% | 378.664,00 |
| 12.09.2025 | 4,12 | 4,12 | 4,04 | 4,05 | -1,70% | 343.946,00 |
| 11.09.2025 | 4,08 | 4,21 | 4,07 | 4,12 | 1,48% | 348.672,00 |
| 10.09.2025 | 4,31 | 4,31 | 4,04 | 4,06 | -5,80% | 575.056,00 |
| 09.09.2025 | 4,39 | 4,41 | 4,25 | 4,31 | -1,71% | 337.253,00 |
| 08.09.2025 | 4,38 | 4,39 | 4,27 | 4,39 | 1,04% | 398.577,00 |
| 05.09.2025 | 4,37 | 4,45 | 4,22 | 4,34 | 0,93% | 467.087,00 |
| 04.09.2025 | 4,32 | 4,34 | 4,25 | 4,30 | -1,49% | 436.567,00 |
| 03.09.2025 | 4,42 | 4,47 | 4,31 | 4,37 | -1,69% | 500.226,00 |
| 02.09.2025 | 4,30 | 4,47 | 4,20 | 4,44 | 1,60% | 593.128,00 |
| 29.08.2025 | 4,49 | 4,50 | 4,30 | 4,37 | -2,46% | 780.952,00 |
| 28.08.2025 | 4,54 | 4,64 | 4,47 | 4,48 | -1,10% | 496.764,00 |
| 27.08.2025 | 4,77 | 4,80 | 4,48 | 4,53 | -8,67% | 971.969,00 |
| 26.08.2025 | 4,54 | 4,96 | 4,54 | 4,96 | 9,49% | 926.686,00 |
| 25.08.2025 | 4,56 | 4,75 | 4,52 | 4,53 | 0,22% | 610.498,00 |
| 22.08.2025 | 4,64 | 4,64 | 4,47 | 4,52 | -2,80% | 622.590,00 |
| 21.08.2025 | 4,56 | 4,72 | 4,55 | 4,65 | 2,42% | 368.154,00 |
| 20.08.2025 | 4,57 | 4,61 | 4,47 | 4,54 | -0,87% | 402.875,00 |
| 19.08.2025 | 4,47 | 4,69 | 4,44 | 4,58 | 1,55% | 976.733,00 |
| 18.08.2025 | 5,03 | 5,08 | 4,49 | 4,51 | -9,62% | 1.607.646,00 |
| 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 |