1,796$
-1,87%
Echtzeit-Aktienkurs Niu Technologies
Bid:
Ask:
Aktienkurse zur Niu Technologies Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 12.11.2026 | 1,81 | 1,83 | 1,77 | 1,78 | -2,73% | 89.761,00 |
| 11.11.2026 | 1,81 | 1,87 | 1,81 | 1,83 | 0,55% | 62.598,00 |
| 10.11.2026 | 1,80 | 1,84 | 1,79 | 1,82 | -0,27% | 54.581,00 |
| 09.11.2026 | 1,81 | 1,87 | 1,77 | 1,83 | 0,83% | 45.315,00 |
| 06.11.2026 | 1,73 | 1,89 | 1,73 | 1,81 | 4,02% | 108.887,00 |
| 05.11.2026 | 1,79 | 1,81 | 1,70 | 1,74 | -2,25% | 208.795,00 |
| 04.11.2026 | 1,75 | 1,80 | 1,73 | 1,78 | 1,42% | 98.488,00 |
| 03.11.2026 | 1,78 | 1,80 | 1,75 | 1,76 | -1,40% | 123.994,00 |
| 02.11.2026 | 1,79 | 1,81 | 1,78 | 1,78 | -1,11% | 134.469,00 |
| 30.10.2026 | 1,88 | 1,90 | 1,78 | 1,80 | -4,26% | 179.987,00 |
| 29.10.2026 | 1,88 | 1,92 | 1,88 | 1,88 | -0,53% | 126.019,00 |
| 28.10.2026 | 1,88 | 1,92 | 1,88 | 1,89 | -0,53% | 156.286,00 |
| 27.10.2026 | 1,85 | 1,92 | 1,85 | 1,90 | 2,15% | 49.996,00 |
| 26.10.2026 | 1,84 | 1,87 | 1,84 | 1,86 | 0,54% | 71.387,00 |
| 23.10.2026 | 1,86 | 1,91 | 1,81 | 1,85 | -0,54% | 137.166,00 |
| 22.10.2026 | 1,89 | 1,90 | 1,85 | 1,86 | -3,63% | 177.152,00 |
| 21.10.2026 | 1,90 | 1,94 | 1,89 | 1,93 | 0,52% | 70.827,00 |
| 20.10.2026 | 1,87 | 1,92 | 1,87 | 1,92 | 2,95% | 74.421,00 |
| 19.10.2026 | 1,89 | 1,91 | 1,86 | 1,87 | -2,36% | 113.779,00 |
| 16.10.2026 | 1,92 | 1,94 | 1,91 | 1,91 | -0,26% | 68.168,00 |
| 15.10.2026 | 1,89 | 1,92 | 1,88 | 1,92 | 1,32% | 74.260,00 |
| 14.10.2026 | 1,88 | 1,91 | 1,88 | 1,89 | -1,31% | 63.303,00 |
| 13.10.2026 | 1,90 | 1,92 | 1,89 | 1,92 | 0,79% | 89.197,00 |
| 12.10.2026 | 1,95 | 1,96 | 1,90 | 1,90 | -3,55% | 71.502,00 |
| 09.10.2026 | 1,89 | 1,98 | 1,89 | 1,97 | 3,96% | 110.359,00 |
| 08.10.2026 | 1,85 | 1,90 | 1,85 | 1,90 | 0,00% | 95.920,00 |
| 07.10.2026 | 1,92 | 1,92 | 1,87 | 1,90 | -1,81% | 61.185,00 |
| 06.10.2026 | 1,93 | 1,94 | 1,89 | 1,93 | -0,52% | 99.594,00 |
| 05.10.2026 | 1,88 | 1,96 | 1,88 | 1,94 | 3,19% | 161.491,00 |
| 02.10.2026 | 1,85 | 1,91 | 1,83 | 1,88 | 1,35% | 153.093,00 |
| 01.10.2026 | 1,85 | 1,88 | 1,83 | 1,86 | -0,54% | 209.435,00 |
| 30.09.2026 | 1,94 | 1,94 | 1,86 | 1,87 | -2,86% | 169.253,00 |
| 29.09.2026 | 1,92 | 1,99 | 1,89 | 1,92 | 0,52% | 586.150,00 |
| 28.09.2026 | 2,01 | 2,03 | 1,88 | 1,91 | -6,83% | 440.709,00 |
| 25.09.2026 | 2,15 | 2,17 | 2,00 | 2,05 | -4,65% | 276.885,00 |
| 24.09.2026 | 2,09 | 2,21 | 2,09 | 2,15 | 0,94% | 287.383,00 |
| 23.09.2026 | 2,07 | 2,15 | 2,05 | 2,13 | 1,19% | 254.652,00 |
| 22.09.2026 | 2,08 | 2,13 | 2,06 | 2,11 | 2,18% | 120.098,00 |
| 21.09.2026 | 2,06 | 2,17 | 2,03 | 2,06 | -0,48% | 534.228,00 |
| 18.09.2026 | 2,08 | 2,12 | 2,05 | 2,07 | 0,00% | 268.721,00 |
| 17.09.2026 | 2,07 | 2,13 | 2,05 | 2,07 | 0,98% | 124.417,00 |
| 16.09.2026 | 2,02 | 2,07 | 2,02 | 2,05 | 1,23% | 83.864,00 |
| 15.09.2026 | 2,07 | 2,07 | 2,01 | 2,03 | -2,17% | 79.875,00 |
| 14.09.2026 | 2,01 | 2,08 | 2,00 | 2,07 | 1,97% | 113.119,00 |
| 11.09.2026 | 2,07 | 2,08 | 2,02 | 2,03 | -1,93% | 127.111,00 |
| 10.09.2026 | 2,05 | 2,10 | 2,01 | 2,07 | 0,49% | 276.420,00 |
| 09.09.2026 | 1,90 | 2,27 | 1,79 | 2,06 | 7,29% | 937.738,00 |
| 08.09.2026 | 1,95 | 2,01 | 1,91 | 1,92 | -1,54% | 251.998,00 |
| 04.09.2026 | 1,97 | 1,99 | 1,95 | 1,95 | -1,52% | 61.562,00 |
| 03.09.2026 | 1,98 | 2,00 | 1,96 | 1,98 | 1,02% | 99.094,00 |
| 02.09.2026 | 1,98 | 1,99 | 1,94 | 1,96 | -1,06% | 87.892,00 |
| 01.09.2026 | 2,01 | 2,01 | 1,96 | 1,98 | -1,69% | 94.417,00 |
| 31.08.2026 | 2,00 | 2,04 | 2,00 | 2,02 | 1,26% | 91.528,00 |
| 28.08.2026 | 1,96 | 1,99 | 1,96 | 1,99 | 1,53% | 64.916,00 |
| 27.08.2026 | 1,95 | 1,99 | 1,93 | 1,96 | 0,00% | 137.592,00 |
| 26.08.2026 | 1,93 | 1,97 | 1,93 | 1,96 | 0,00% | 45.469,00 |
| 25.08.2026 | 1,94 | 1,97 | 1,90 | 1,96 | 1,03% | 89.421,00 |
| 24.08.2026 | 1,95 | 1,98 | 1,92 | 1,94 | -0,51% | 102.799,00 |
| 21.08.2026 | 2,02 | 2,02 | 1,95 | 1,95 | -2,50% | 216.903,00 |
| 20.08.2026 | 2,08 | 2,08 | 1,98 | 2,00 | -4,31% | 180.955,00 |
| 19.08.2026 | 2,05 | 2,10 | 2,03 | 2,09 | 2,96% | 172.753,00 |
| 18.08.2026 | 2,05 | 2,07 | 2,02 | 2,03 | -0,98% | 129.034,00 |
| 17.08.2026 | 2,08 | 2,08 | 2,04 | 2,05 | -1,44% | 145.654,00 |
| 14.08.2026 | 2,08 | 2,09 | 2,01 | 2,08 | -1,65% | 235.709,00 |
| 13.08.2026 | 2,08 | 2,17 | 2,06 | 2,12 | 2,17% | 338.147,00 |
| 12.08.2026 | 2,02 | 2,11 | 2,00 | 2,07 | 3,50% | 282.071,00 |
| 11.08.2026 | 2,04 | 2,08 | 2,00 | 2,00 | -1,48% | 178.825,00 |
| 10.08.2026 | 2,11 | 2,18 | 2,03 | 2,03 | -17,48% | 637.065,00 |
| 07.08.2026 | 2,45 | 2,57 | 2,41 | 2,46 | 0,41% | 210.791,00 |
| 06.08.2026 | 2,41 | 2,47 | 2,41 | 2,45 | -0,41% | 130.523,00 |
| 05.08.2026 | 2,51 | 2,55 | 2,42 | 2,46 | -1,20% | 155.513,00 |
| 04.08.2026 | 2,55 | 2,58 | 2,48 | 2,49 | -3,30% | 115.434,00 |
| 03.08.2026 | 2,56 | 2,63 | 2,55 | 2,58 | -0,58% | 109.585,00 |
| 31.07.2026 | 2,59 | 2,60 | 2,50 | 2,59 | -0,19% | 116.676,00 |
| 30.07.2026 | 2,52 | 2,63 | 2,52 | 2,60 | 1,76% | 143.791,00 |
| 29.07.2026 | 2,63 | 2,70 | 2,53 | 2,55 | -4,49% | 136.520,00 |
| 28.07.2026 | 2,67 | 2,74 | 2,64 | 2,67 | 0,75% | 181.633,00 |
| 27.07.2026 | 2,57 | 2,70 | 2,57 | 2,65 | 3,11% | 198.584,00 |
| 24.07.2026 | 2,57 | 2,60 | 2,45 | 2,57 | -0,19% | 163.407,00 |
| 23.07.2026 | 2,68 | 2,77 | 2,55 | 2,58 | -6,36% | 417.970,00 |
| 22.07.2026 | 2,68 | 2,75 | 2,64 | 2,75 | 1,48% | 210.765,00 |
| 21.07.2026 | 2,66 | 2,75 | 2,55 | 2,71 | 3,24% | 548.063,00 |
| 20.07.2026 | 2,63 | 2,72 | 2,61 | 2,63 | 0,19% | 329.763,00 |
| 17.07.2026 | 2,41 | 2,63 | 2,37 | 2,62 | 7,38% | 376.353,00 |
| 16.07.2026 | 2,33 | 2,54 | 2,33 | 2,44 | 5,17% | 499.930,00 |
| 15.07.2026 | 2,20 | 2,35 | 2,16 | 2,32 | 5,45% | 180.803,00 |
| 14.07.2026 | 2,17 | 2,20 | 2,12 | 2,20 | 2,33% | 179.472,00 |
| 13.07.2026 | 2,15 | 2,20 | 2,12 | 2,15 | -0,46% | 301.499,00 |
| 10.07.2026 | 2,07 | 2,18 | 2,07 | 2,16 | 4,35% | 249.604,00 |
| 09.07.2026 | 2,08 | 2,10 | 2,06 | 2,07 | -0,48% | 133.504,00 |
| 08.07.2026 | 2,11 | 2,12 | 2,03 | 2,08 | -0,72% | 177.605,00 |
| 07.07.2026 | 2,09 | 2,15 | 2,08 | 2,10 | 0,24% | 283.031,00 |
| 06.07.2026 | 2,04 | 2,10 | 2,01 | 2,09 | 2,96% | 221.247,00 |
| 02.07.2026 | 2,04 | 2,08 | 2,01 | 2,03 | -1,46% | 219.340,00 |
| 01.07.2026 | 1,99 | 2,08 | 1,95 | 2,06 | 2,23% | 196.319,00 |
| 30.06.2026 | 1,98 | 2,06 | 1,98 | 2,02 | 1,77% | 162.197,00 |
| 29.06.2026 | 1,95 | 2,05 | 1,93 | 1,98 | 1,54% | 1.117.424,00 |
| 26.06.2026 | 2,00 | 2,02 | 1,93 | 1,95 | -2,26% | 303.503,00 |
| 25.06.2026 | 2,07 | 2,12 | 1,96 | 2,00 | -3,16% | 405.089,00 |
| 24.06.2026 | 1,97 | 2,08 | 1,95 | 2,06 | 4,30% | 549.219,00 |