2,165€
-4,63%
Echtzeit-Aktienkurs Niu Technologies (ADRs)
Bid:
Ask:
Aktienkurse zur Niu Technologies (ADRs) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 17.05.2024 | 2,26 | 2,34 | 2,14 | 2,19 | -3,52% | 11,00 |
| 16.05.2024 | 2,14 | 2,33 | 2,11 | 2,27 | 6,57% | 90,00 |
| 15.05.2024 | 2,18 | 2,28 | 2,11 | 2,13 | -2,07% | 6.081,00 |
| 14.05.2024 | 2,29 | 2,35 | 2,15 | 2,18 | -4,19% | 59,00 |
| 13.05.2024 | 2,16 | 2,31 | 2,16 | 2,27 | 5,34% | 359,00 |
| 10.05.2024 | 2,25 | 2,29 | 2,13 | 2,16 | -4,22% | - |
| 09.05.2024 | 2,16 | 2,35 | 2,16 | 2,25 | 2,74% | 79,00 |
| 08.05.2024 | 2,16 | 2,22 | 2,09 | 2,19 | 1,39% | 9,00 |
| 07.05.2024 | 2,19 | 2,21 | 2,10 | 2,16 | -1,37% | 46,00 |
| 06.05.2024 | 2,12 | 2,20 | 2,12 | 2,19 | 2,10% | 2.346,00 |
| 03.05.2024 | 2,22 | 2,23 | 2,10 | 2,15 | -3,38% | 1.343,00 |
| 02.05.2024 | 2,10 | 2,27 | 2,10 | 2,22 | 5,21% | - |
| 30.04.2024 | 2,14 | 2,21 | 2,07 | 2,11 | -1,40% | - |
| 29.04.2024 | 2,11 | 2,18 | 2,03 | 2,14 | 1,42% | 307,00 |
| 26.04.2024 | 1,92 | 2,11 | 1,91 | 2,11 | 10,62% | 119,00 |
| 25.04.2024 | 1,95 | 1,96 | 1,89 | 1,91 | -2,05% | 300,00 |
| 24.04.2024 | 1,95 | 2,01 | 1,90 | 1,95 | 0,91% | - |
| 23.04.2024 | 1,94 | 2,04 | 1,91 | 1,93 | 0,13% | 274,00 |
| 22.04.2024 | 1,74 | 1,98 | 1,74 | 1,93 | 7,23% | 33,00 |
| 19.04.2024 | 1,91 | 1,91 | 1,80 | 1,80 | -6,01% | 174,00 |
| 18.04.2024 | 1,92 | 1,99 | 1,88 | 1,91 | -4,38% | - |
| 17.04.2024 | 2,10 | 2,10 | 1,92 | 2,00 | -1,96% | 38,00 |
| 16.04.2024 | 2,13 | 2,16 | 2,03 | 2,04 | -5,12% | 500,00 |
| 15.04.2024 | 2,05 | 2,26 | 2,01 | 2,15 | 4,88% | 48,00 |
| 12.04.2024 | 2,24 | 2,25 | 2,03 | 2,05 | -7,66% | 433,00 |
| 11.04.2024 | 2,04 | 2,28 | 1,99 | 2,22 | 11,00% | 3.543,00 |
| 10.04.2024 | 2,09 | 2,22 | 2,00 | 2,00 | -4,31% | 522,00 |
| 09.04.2024 | 1,65 | 2,11 | 1,65 | 2,09 | 26,48% | 4.651,00 |
| 08.04.2024 | 1,78 | 1,81 | 1,65 | 1,65 | -6,90% | - |
| 05.04.2024 | 1,77 | 1,85 | 1,75 | 1,78 | 0,42% | 1.050,00 |
| 04.04.2024 | 1,53 | 1,91 | 1,51 | 1,77 | 15,90% | 1.156,00 |
| 03.04.2024 | 1,57 | 1,57 | 1,51 | 1,53 | -2,56% | 849,00 |
| 02.04.2024 | 1,65 | 1,68 | 1,54 | 1,57 | 0,32% | - |
| 28.03.2024 | 1,56 | 1,64 | 1,56 | 1,56 | -0,64% | 2,00 |
| 27.03.2024 | 1,59 | 1,61 | 1,54 | 1,57 | -0,95% | 600,00 |
| 26.03.2024 | 1,59 | 1,60 | 1,55 | 1,59 | -0,31% | 80,00 |
| 25.03.2024 | 1,56 | 1,59 | 1,54 | 1,59 | 1,92% | 1.002,00 |
| 22.03.2024 | 1,59 | 1,61 | 1,55 | 1,56 | -2,50% | 409,00 |
| 21.03.2024 | 1,56 | 1,66 | 1,56 | 1,60 | 1,27% | 31,00 |
| 20.03.2024 | 1,60 | 1,67 | 1,55 | 1,58 | -1,56% | 74,00 |
| 19.03.2024 | 1,57 | 1,64 | 1,53 | 1,61 | 2,07% | - |
| 18.03.2024 | 1,61 | 1,63 | 1,48 | 1,57 | -2,33% | 1.031,00 |
| 15.03.2024 | 1,76 | 1,76 | 1,60 | 1,61 | -8,39% | 50,00 |
| 14.03.2024 | 1,81 | 1,82 | 1,68 | 1,76 | -2,63% | 80,00 |
| 13.03.2024 | 1,72 | 1,82 | 1,70 | 1,81 | 4,64% | 10,00 |
| 12.03.2024 | 1,71 | 1,78 | 1,68 | 1,73 | 1,02% | 16.703,00 |
| 11.03.2024 | 1,60 | 1,83 | 1,59 | 1,71 | 7,05% | 1.500,00 |
| 08.03.2024 | 1,61 | 1,65 | 1,57 | 1,60 | -1,09% | - |
| 07.03.2024 | 1,59 | 1,62 | 1,57 | 1,61 | 1,26% | - |
| 06.03.2024 | 1,51 | 1,61 | 1,51 | 1,59 | 5,64% | 650,00 |
| 05.03.2024 | 1,57 | 1,58 | 1,51 | 1,51 | -3,98% | - |
| 04.03.2024 | 1,66 | 1,68 | 1,57 | 1,57 | -5,28% | - |
| 01.03.2024 | 1,69 | 1,72 | 1,64 | 1,66 | -1,92% | 5.801,00 |
| 29.02.2024 | 1,66 | 1,75 | 1,65 | 1,69 | 1,96% | - |
| 28.02.2024 | 1,68 | 1,72 | 1,56 | 1,66 | -1,04% | - |
| 27.02.2024 | 1,63 | 1,69 | 1,61 | 1,68 | 2,92% | 380,00 |
| 26.02.2024 | 1,57 | 1,67 | 1,57 | 1,63 | 3,66% | - |
| 23.02.2024 | 1,67 | 1,68 | 1,56 | 1,57 | -3,38% | - |
| 22.02.2024 | 1,73 | 1,73 | 1,60 | 1,63 | -4,83% | 100,00 |
| 21.02.2024 | 1,76 | 1,80 | 1,68 | 1,71 | -3,26% | - |
| 20.02.2024 | 1,81 | 1,81 | 1,68 | 1,77 | -2,49% | - |
| 19.02.2024 | 1,81 | 1,81 | 1,77 | 1,81 | 1,54% | - |
| 16.02.2024 | 1,76 | 1,88 | 1,76 | 1,78 | 1,28% | 4.210,00 |
| 15.02.2024 | 1,67 | 1,78 | 1,67 | 1,76 | 5,23% | - |
| 14.02.2024 | 1,59 | 1,70 | 1,58 | 1,67 | 5,52% | 57,00 |
| 13.02.2024 | 1,69 | 1,70 | 1,57 | 1,59 | -5,93% | - |
| 12.02.2024 | 1,58 | 1,71 | 1,54 | 1,69 | 6,98% | 150,00 |
| 09.02.2024 | 1,57 | 1,58 | 1,51 | 1,58 | 0,80% | 400,00 |
| 08.02.2024 | 1,59 | 1,60 | 1,51 | 1,56 | -1,26% | - |
| 07.02.2024 | 1,63 | 1,64 | 1,56 | 1,58 | -3,06% | 215,00 |
| 06.02.2024 | 1,51 | 1,66 | 1,51 | 1,63 | 7,93% | 1.394,00 |
| 05.02.2024 | 1,58 | 1,60 | 1,47 | 1,51 | -4,27% | 100,00 |
| 02.02.2024 | 1,61 | 1,62 | 1,54 | 1,58 | -2,02% | - |
| 01.02.2024 | 1,64 | 1,70 | 1,60 | 1,61 | -1,83% | - |
| 31.01.2024 | 1,68 | 1,72 | 1,63 | 1,64 | -2,38% | 35,00 |
| 30.01.2024 | 1,72 | 1,75 | 1,68 | 1,68 | -2,89% | 1.260,00 |
| 29.01.2024 | 1,79 | 1,80 | 1,69 | 1,73 | -2,81% | - |
| 26.01.2024 | 1,77 | 1,80 | 1,74 | 1,78 | 0,99% | 2.570,00 |
| 25.01.2024 | 1,72 | 1,77 | 1,67 | 1,77 | 2,92% | - |
| 24.01.2024 | 1,74 | 1,80 | 1,70 | 1,72 | -1,29% | - |
| 23.01.2024 | 1,63 | 1,86 | 1,58 | 1,74 | 8,93% | 215,00 |
| 22.01.2024 | 1,62 | 1,68 | 1,58 | 1,60 | -2,60% | 100,00 |
| 19.01.2024 | 1,68 | 1,71 | 1,61 | 1,64 | -2,53% | - |
| 18.01.2024 | 1,64 | 1,79 | 1,64 | 1,68 | 2,28% | - |
| 17.01.2024 | 1,73 | 1,74 | 1,63 | 1,64 | -4,78% | 600,00 |
| 16.01.2024 | 1,88 | 1,91 | 1,68 | 1,73 | -8,12% | 2.735,00 |
| 15.01.2024 | 1,81 | 1,92 | 1,80 | 1,88 | 3,59% | - |
| 12.01.2024 | 1,83 | 1,89 | 1,81 | 1,81 | -0,41% | 450,00 |
| 11.01.2024 | 1,85 | 1,91 | 1,82 | 1,82 | -1,49% | 1.500,00 |
| 10.01.2024 | 1,87 | 1,91 | 1,84 | 1,85 | -1,34% | 500,00 |
| 09.01.2024 | 1,95 | 1,95 | 1,87 | 1,87 | -3,97% | - |
| 08.01.2024 | 1,90 | 1,96 | 1,83 | 1,95 | 2,77% | 674,00 |
| 05.01.2024 | 1,93 | 1,94 | 1,89 | 1,90 | -1,43% | 750,00 |
| 04.01.2024 | 1,92 | 2,00 | 1,90 | 1,93 | 0,26% | - |
| 03.01.2024 | 1,96 | 1,97 | 1,90 | 1,92 | -1,92% | - |
| 02.01.2024 | 1,99 | 2,03 | 1,93 | 1,96 | -4,98% | - |
| 29.12.2023 | 2,08 | 2,13 | 2,04 | 2,06 | -0,96% | 2.980,00 |
| 28.12.2023 | 2,00 | 2,18 | 1,98 | 2,08 | 3,87% | 5.700,00 |
| 27.12.2023 | 1,94 | 2,06 | 1,94 | 2,00 | 3,22% | 1.801,00 |
| 22.12.2023 | 1,99 | 1,99 | 1,87 | 1,94 | -2,39% | 36,00 |