2,380$
-3,64%
Echtzeit-Aktienkurs Niu Technologies (ADRs)
Bid:
Ask:
Aktienkurse zur Niu Technologies (ADRs) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 17.05.2024 | 2,51 | 2,53 | 2,37 | 2,39 | -3,24% | 290.140,00 |
| 16.05.2024 | 2,36 | 2,50 | 2,36 | 2,47 | 6,47% | 882.433,00 |
| 15.05.2024 | 2,42 | 2,43 | 2,28 | 2,32 | -2,11% | 206.096,00 |
| 14.05.2024 | 2,45 | 2,50 | 2,32 | 2,37 | -2,87% | 387.556,00 |
| 13.05.2024 | 2,32 | 2,50 | 2,32 | 2,44 | 5,17% | 441.978,00 |
| 10.05.2024 | 2,46 | 2,46 | 2,28 | 2,32 | -4,33% | 302.123,00 |
| 09.05.2024 | 2,38 | 2,54 | 2,37 | 2,43 | 2,75% | 511.925,00 |
| 08.05.2024 | 2,30 | 2,38 | 2,23 | 2,36 | 1,29% | 180.846,00 |
| 07.05.2024 | 2,29 | 2,36 | 2,26 | 2,33 | -0,85% | 569.181,00 |
| 06.05.2024 | 2,31 | 2,38 | 2,30 | 2,35 | 2,62% | 494.551,00 |
| 03.05.2024 | 2,41 | 2,41 | 2,27 | 2,29 | -4,18% | 211.646,00 |
| 02.05.2024 | 2,37 | 2,43 | 2,28 | 2,39 | 5,52% | 566.163,00 |
| 01.05.2024 | 2,26 | 2,33 | 2,20 | 2,27 | 0,22% | 98.604,00 |
| 30.04.2024 | 2,25 | 2,33 | 2,21 | 2,26 | -1,31% | 442.192,00 |
| 29.04.2024 | 2,28 | 2,34 | 2,17 | 2,29 | 1,33% | 504.676,00 |
| 26.04.2024 | 2,12 | 2,27 | 2,12 | 2,26 | 10,24% | 447.707,00 |
| 25.04.2024 | 2,05 | 2,10 | 2,02 | 2,05 | -1,44% | 151.669,00 |
| 24.04.2024 | 2,10 | 2,14 | 2,04 | 2,08 | 0,97% | 620.674,00 |
| 23.04.2024 | 2,06 | 2,19 | 2,05 | 2,06 | 0,00% | 307.347,00 |
| 22.04.2024 | 1,87 | 2,11 | 1,86 | 2,06 | 7,29% | 294.259,00 |
| 19.04.2024 | 2,00 | 2,03 | 1,92 | 1,92 | -5,65% | 294.815,00 |
| 18.04.2024 | 2,05 | 2,09 | 2,00 | 2,04 | -0,25% | 248.809,00 |
| 17.04.2024 | 2,21 | 2,26 | 2,04 | 2,04 | -5,99% | 633.217,00 |
| 16.04.2024 | 2,26 | 2,28 | 2,16 | 2,17 | -5,24% | 523.901,00 |
| 15.04.2024 | 2,16 | 2,40 | 2,13 | 2,29 | 4,09% | 927.053,00 |
| 12.04.2024 | 2,37 | 2,38 | 2,15 | 2,20 | -7,95% | 616.214,00 |
| 11.04.2024 | 2,22 | 2,44 | 2,13 | 2,39 | 8,64% | 787.342,00 |
| 10.04.2024 | 2,24 | 2,38 | 2,14 | 2,20 | -3,08% | 957.717,00 |
| 09.04.2024 | 1,84 | 2,29 | 1,84 | 2,27 | 26,46% | 1.818.445,00 |
| 08.04.2024 | 1,92 | 1,94 | 1,79 | 1,80 | -6,51% | 335.699,00 |
| 05.04.2024 | 1,93 | 2,01 | 1,85 | 1,92 | 0,52% | 389.990,00 |
| 04.04.2024 | 1,70 | 2,08 | 1,69 | 1,91 | 16,46% | 1.779.247,00 |
| 03.04.2024 | 1,66 | 1,69 | 1,61 | 1,64 | -2,38% | 568.677,00 |
| 02.04.2024 | 1,74 | 1,75 | 1,65 | 1,68 | -4,55% | 306.527,00 |
| 01.04.2024 | 1,69 | 1,79 | 1,69 | 1,76 | 4,76% | 142.753,00 |
| 28.03.2024 | 1,68 | 1,77 | 1,68 | 1,68 | -1,75% | 172.539,00 |
| 27.03.2024 | 1,69 | 1,72 | 1,66 | 1,71 | 1,18% | 135.006,00 |
| 26.03.2024 | 1,71 | 1,75 | 1,67 | 1,69 | -2,31% | 565.538,00 |
| 25.03.2024 | 1,67 | 1,73 | 1,66 | 1,73 | 2,98% | 298.665,00 |
| 22.03.2024 | 1,71 | 1,74 | 1,67 | 1,68 | -3,45% | 220.891,00 |
| 21.03.2024 | 1,71 | 1,75 | 1,69 | 1,74 | 1,75% | 225.756,00 |
| 20.03.2024 | 1,73 | 1,80 | 1,67 | 1,71 | -2,29% | 571.680,00 |
| 19.03.2024 | 1,68 | 1,78 | 1,66 | 1,75 | 1,74% | 366.045,00 |
| 18.03.2024 | 1,62 | 1,76 | 1,60 | 1,72 | -3,37% | 701.528,00 |
| 15.03.2024 | 1,88 | 1,92 | 1,74 | 1,78 | -5,32% | 2.224.314,00 |
| 14.03.2024 | 1,97 | 1,97 | 1,82 | 1,88 | -5,05% | 356.483,00 |
| 13.03.2024 | 1,87 | 1,99 | 1,85 | 1,98 | 4,76% | 395.244,00 |
| 12.03.2024 | 1,91 | 1,91 | 1,84 | 1,89 | 1,07% | 347.388,00 |
| 11.03.2024 | 1,78 | 2,00 | 1,78 | 1,87 | 8,09% | 700.830,00 |
| 08.03.2024 | 1,71 | 1,81 | 1,71 | 1,73 | -1,14% | 218.844,00 |
| 07.03.2024 | 1,72 | 1,77 | 1,71 | 1,75 | 0,63% | 192.079,00 |
| 06.03.2024 | 1,67 | 1,76 | 1,66 | 1,74 | 6,69% | 210.735,00 |
| 05.03.2024 | 1,69 | 1,69 | 1,63 | 1,63 | -4,12% | 209.392,00 |
| 04.03.2024 | 1,77 | 1,79 | 1,70 | 1,70 | -6,08% | 375.539,00 |
| 01.03.2024 | 1,85 | 1,86 | 1,76 | 1,81 | -1,63% | 188.219,00 |
| 29.02.2024 | 1,84 | 1,90 | 1,80 | 1,84 | 2,22% | 182.956,00 |
| 28.02.2024 | 1,77 | 1,86 | 1,68 | 1,80 | -0,83% | 314.401,00 |
| 27.02.2024 | 1,76 | 1,83 | 1,76 | 1,82 | 3,71% | 286.169,00 |
| 26.02.2024 | 1,73 | 1,81 | 1,72 | 1,75 | 2,34% | 362.143,00 |
| 23.02.2024 | 1,79 | 1,79 | 1,68 | 1,71 | -2,84% | 322.960,00 |
| 22.02.2024 | 1,84 | 1,84 | 1,73 | 1,76 | -3,83% | 297.397,00 |
| 21.02.2024 | 1,92 | 1,97 | 1,82 | 1,83 | -4,19% | 189.963,00 |
| 20.02.2024 | 1,93 | 1,93 | 1,82 | 1,91 | -1,04% | 268.083,00 |
| 16.02.2024 | 2,02 | 2,02 | 1,89 | 1,93 | 1,58% | 427.317,00 |
| 15.02.2024 | 1,84 | 1,92 | 1,82 | 1,90 | 5,56% | 268.911,00 |
| 14.02.2024 | 1,72 | 1,82 | 1,72 | 1,80 | 5,88% | 195.989,00 |
| 13.02.2024 | 1,76 | 1,76 | 1,67 | 1,70 | -6,08% | 250.629,00 |
| 12.02.2024 | 1,69 | 1,84 | 1,69 | 1,81 | 7,10% | 251.033,00 |
| 09.02.2024 | 1,69 | 1,70 | 1,62 | 1,69 | 0,30% | 241.556,00 |
| 08.02.2024 | 1,68 | 1,69 | 1,62 | 1,69 | -1,46% | 172.707,00 |
| 07.02.2024 | 1,70 | 1,75 | 1,67 | 1,71 | -2,56% | 233.081,00 |
| 06.02.2024 | 1,71 | 1,78 | 1,68 | 1,76 | 7,67% | 248.751,00 |
| 05.02.2024 | 1,70 | 1,72 | 1,57 | 1,63 | -3,55% | 536.764,00 |
| 02.02.2024 | 1,73 | 1,74 | 1,67 | 1,69 | -3,43% | 194.210,00 |
| 01.02.2024 | 1,75 | 1,84 | 1,73 | 1,75 | -0,85% | 167.258,00 |
| 31.01.2024 | 1,81 | 1,87 | 1,75 | 1,77 | -3,02% | 168.348,00 |
| 30.01.2024 | 1,87 | 1,89 | 1,81 | 1,82 | -3,19% | 211.446,00 |
| 29.01.2024 | 1,91 | 1,91 | 1,81 | 1,88 | -2,59% | 239.949,00 |
| 26.01.2024 | 1,90 | 1,94 | 1,90 | 1,93 | 1,05% | 90.799,00 |
| 25.01.2024 | 1,87 | 1,92 | 1,84 | 1,91 | 2,41% | 153.079,00 |
| 24.01.2024 | 1,95 | 1,97 | 1,85 | 1,87 | -1,32% | 205.754,00 |
| 23.01.2024 | 1,82 | 2,03 | 1,82 | 1,89 | 8,93% | 264.342,00 |
| 22.01.2024 | 1,76 | 1,83 | 1,71 | 1,74 | -1,98% | 244.994,00 |
| 19.01.2024 | 1,82 | 1,82 | 1,75 | 1,77 | -3,01% | 271.490,00 |
| 18.01.2024 | 1,85 | 1,93 | 1,81 | 1,83 | 2,24% | 497.792,00 |
| 17.01.2024 | 1,85 | 1,85 | 1,76 | 1,79 | -5,05% | 398.509,00 |
| 16.01.2024 | 1,97 | 1,98 | 1,82 | 1,88 | -5,05% | 1.015.591,00 |
| 12.01.2024 | 2,01 | 2,08 | 1,97 | 1,98 | -0,50% | 462.361,00 |
| 11.01.2024 | 2,05 | 2,05 | 1,98 | 1,99 | -2,21% | 298.086,00 |
| 10.01.2024 | 2,06 | 2,08 | 2,01 | 2,04 | -0,49% | 188.993,00 |
| 09.01.2024 | 2,10 | 2,11 | 2,04 | 2,05 | -3,99% | 267.579,00 |
| 08.01.2024 | 2,09 | 2,15 | 2,00 | 2,13 | 2,40% | 410.042,00 |
| 05.01.2024 | 2,10 | 2,13 | 2,05 | 2,08 | -0,98% | 266.699,00 |
| 04.01.2024 | 2,10 | 2,12 | 2,08 | 2,10 | 0,02% | 151.237,00 |
| 03.01.2024 | 2,12 | 2,13 | 2,07 | 2,10 | -1,87% | 193.683,00 |
| 02.01.2024 | 2,12 | 2,23 | 2,11 | 2,14 | -2,28% | 223.468,00 |
| 29.12.2023 | 2,25 | 2,30 | 2,17 | 2,19 | -4,78% | 432.362,00 |
| 28.12.2023 | 2,27 | 2,42 | 2,27 | 2,30 | 4,07% | 511.957,00 |
| 27.12.2023 | 2,22 | 2,29 | 2,20 | 2,21 | -0,90% | 275.035,00 |
| 26.12.2023 | 2,17 | 2,29 | 2,11 | 2,23 | 4,69% | 400.527,00 |