2,125€
-2,07%
Echtzeit-Aktienkurs Niu Technologies (ADRs)
Bid:
Ask:
Aktienkurse zur Niu Technologies (ADRs) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 03.05.2024 | 2,17 | 2,17 | 2,07 | 2,07 | -4,61% | - |
| 02.05.2024 | 2,06 | 2,17 | 2,06 | 2,17 | 3,83% | - |
| 30.04.2024 | 2,08 | 2,20 | 2,08 | 2,09 | 0,97% | 100,00 |
| 29.04.2024 | 2,06 | 2,07 | 2,06 | 2,07 | 6,15% | - |
| 26.04.2024 | 1,86 | 1,95 | 1,86 | 1,95 | 4,00% | 13,00 |
| 25.04.2024 | 1,88 | 1,88 | 1,88 | 1,88 | -1,83% | - |
| 24.04.2024 | 1,90 | 1,91 | 1,90 | 1,91 | 1,60% | - |
| 23.04.2024 | 1,88 | 1,88 | 1,88 | 1,88 | 5,62% | - |
| 22.04.2024 | 1,75 | 1,78 | 1,75 | 1,78 | -1,11% | 52,00 |
| 19.04.2024 | 1,84 | 1,85 | 1,80 | 1,80 | -5,01% | 11.800,00 |
| 18.04.2024 | 1,87 | 1,90 | 1,87 | 1,90 | -7,11% | - |
| 17.04.2024 | 1,99 | 2,04 | 1,99 | 2,04 | -1,45% | - |
| 16.04.2024 | 2,08 | 2,21 | 2,07 | 2,07 | 1,47% | 200,00 |
| 15.04.2024 | 2,01 | 2,04 | 1,98 | 2,04 | -7,27% | 1.450,00 |
| 12.04.2024 | 2,21 | 2,28 | 2,20 | 2,20 | 0,92% | 3.750,00 |
| 11.04.2024 | 1,99 | 2,18 | 1,99 | 2,18 | 5,83% | 1.130,00 |
| 10.04.2024 | 2,03 | 2,07 | 2,03 | 2,06 | 6,74% | 1.022,00 |
| 09.04.2024 | 1,61 | 1,93 | 1,61 | 1,93 | 10,92% | 100,00 |
| 08.04.2024 | 1,72 | 1,74 | 1,72 | 1,74 | 0,29% | - |
| 05.04.2024 | 1,78 | 1,78 | 1,74 | 1,74 | -7,71% | 1.550,00 |
| 04.04.2024 | 1,48 | 1,88 | 1,48 | 1,88 | 23,28% | 3.296,00 |
| 03.04.2024 | 1,51 | 1,53 | 1,51 | 1,53 | -5,28% | - |
| 02.04.2024 | 1,55 | 1,61 | 1,55 | 1,61 | 2,55% | 1.000,00 |
| 28.03.2024 | 1,53 | 1,58 | 1,53 | 1,57 | 0,64% | 700,00 |
| 27.03.2024 | 1,58 | 1,58 | 1,56 | 1,56 | 2,30% | 400,00 |
| 26.03.2024 | 1,55 | 1,56 | 1,53 | 1,53 | -0,65% | - |
| 25.03.2024 | 1,52 | 1,59 | 1,52 | 1,54 | -2,54% | 200,00 |
| 22.03.2024 | 1,56 | 1,58 | 1,56 | 1,58 | 0,32% | - |
| 21.03.2024 | 1,52 | 1,57 | 1,52 | 1,57 | 0,96% | - |
| 20.03.2024 | 1,56 | 1,57 | 1,56 | 1,56 | -3,72% | - |
| 19.03.2024 | 1,52 | 1,62 | 1,52 | 1,62 | 3,19% | - |
| 18.03.2024 | 1,55 | 1,57 | 1,54 | 1,57 | -6,01% | 650,00 |
| 15.03.2024 | 1,68 | 1,68 | 1,67 | 1,67 | -2,06% | - |
| 14.03.2024 | 1,76 | 1,77 | 1,70 | 1,70 | 0,89% | - |
| 13.03.2024 | 1,69 | 1,70 | 1,68 | 1,69 | 0,90% | 1.000,00 |
| 12.03.2024 | 1,66 | 1,70 | 1,66 | 1,67 | -4,30% | 5.000,00 |
| 11.03.2024 | 1,52 | 1,75 | 1,52 | 1,75 | 12,94% | - |
| 08.03.2024 | 1,55 | 1,56 | 1,55 | 1,55 | -0,32% | - |
| 07.03.2024 | 1,54 | 1,56 | 1,54 | 1,55 | 1,64% | 120,00 |
| 06.03.2024 | 1,49 | 1,53 | 1,49 | 1,53 | -0,97% | - |
| 05.03.2024 | 1,52 | 1,54 | 1,52 | 1,54 | -1,91% | - |
| 04.03.2024 | 1,62 | 1,62 | 1,57 | 1,57 | -5,14% | 1.050,00 |
| 01.03.2024 | 1,67 | 1,67 | 1,66 | 1,66 | 1,85% | - |
| 29.02.2024 | 1,61 | 1,63 | 1,61 | 1,63 | 0,00% | - |
| 28.02.2024 | 1,63 | 1,63 | 1,63 | 1,63 | 1,25% | - |
| 27.02.2024 | 1,57 | 1,61 | 1,57 | 1,61 | 1,90% | 100,00 |
| 26.02.2024 | 1,53 | 1,58 | 1,53 | 1,58 | -2,48% | - |
| 23.02.2024 | 1,58 | 1,62 | 1,58 | 1,62 | -3,58% | - |
| 22.02.2024 | 1,64 | 1,68 | 1,64 | 1,68 | 1,52% | - |
| 21.02.2024 | 1,72 | 1,74 | 1,65 | 1,65 | -5,44% | 3.573,00 |
| 20.02.2024 | 1,84 | 1,84 | 1,74 | 1,75 | -0,85% | 200,00 |
| 19.02.2024 | 1,74 | 1,76 | 1,74 | 1,76 | -4,61% | - |
| 16.02.2024 | 1,72 | 1,86 | 1,72 | 1,85 | 12,16% | 75,00 |
| 15.02.2024 | 1,62 | 1,65 | 1,62 | 1,65 | 6,47% | - |
| 14.02.2024 | 1,54 | 1,55 | 1,54 | 1,55 | -3,44% | - |
| 13.02.2024 | 1,63 | 1,63 | 1,60 | 1,60 | -5,04% | 100,00 |
| 12.02.2024 | 1,52 | 1,69 | 1,48 | 1,69 | 11,22% | 950,00 |
| 09.02.2024 | 1,52 | 1,52 | 1,52 | 1,52 | -1,94% | 250,00 |
| 08.02.2024 | 1,54 | 1,55 | 1,54 | 1,55 | -0,32% | 854,00 |
| 07.02.2024 | 1,56 | 1,56 | 1,55 | 1,55 | -1,90% | - |
| 06.02.2024 | 1,47 | 1,60 | 1,47 | 1,58 | 2,93% | 7.000,00 |
| 05.02.2024 | 1,52 | 1,54 | 1,52 | 1,54 | -3,15% | - |
| 02.02.2024 | 1,56 | 1,59 | 1,55 | 1,59 | 0,32% | - |
| 01.02.2024 | 1,59 | 1,59 | 1,58 | 1,58 | -3,66% | - |
| 31.01.2024 | 1,63 | 1,64 | 1,63 | 1,64 | -5,48% | - |
| 30.01.2024 | 1,68 | 1,74 | 1,68 | 1,74 | 0,58% | 6.150,00 |
| 29.01.2024 | 1,73 | 1,73 | 1,73 | 1,73 | -1,43% | - |
| 26.01.2024 | 1,71 | 1,78 | 1,71 | 1,75 | 4,79% | 6.120,00 |
| 25.01.2024 | 1,67 | 1,67 | 1,67 | 1,67 | -2,62% | - |
| 24.01.2024 | 1,72 | 1,72 | 1,72 | 1,72 | -1,15% | 5.800,00 |
| 23.01.2024 | 1,54 | 1,74 | 1,54 | 1,74 | 4,83% | 1.730,00 |
| 22.01.2024 | 1,60 | 1,66 | 1,58 | 1,66 | 2,80% | 12.090,00 |
| 19.01.2024 | 1,65 | 1,65 | 1,61 | 1,61 | -4,73% | 1.250,00 |
| 18.01.2024 | 1,64 | 1,69 | 1,64 | 1,69 | 0,60% | 1.725,00 |
| 17.01.2024 | 1,68 | 1,68 | 1,68 | 1,68 | -2,61% | - |
| 16.01.2024 | 1,81 | 1,81 | 1,73 | 1,73 | -4,56% | 300,00 |
| 15.01.2024 | 1,81 | 1,87 | 1,81 | 1,81 | 1,54% | - |
| 12.01.2024 | 1,78 | 1,78 | 1,78 | 1,78 | -2,20% | - |
| 11.01.2024 | 1,82 | 1,82 | 1,82 | 1,82 | -0,27% | - |
| 10.01.2024 | 1,83 | 1,83 | 1,83 | 1,83 | -3,18% | - |
| 09.01.2024 | 1,89 | 1,89 | 1,89 | 1,89 | 4,14% | - |
| 08.01.2024 | 1,84 | 1,84 | 1,81 | 1,81 | -3,72% | 300,00 |
| 05.01.2024 | 1,88 | 1,88 | 1,88 | 1,88 | -0,27% | - |
| 04.01.2024 | 1,89 | 1,89 | 1,89 | 1,89 | -0,53% | - |
| 03.01.2024 | 1,90 | 1,90 | 1,90 | 1,90 | -1,81% | - |
| 02.01.2024 | 1,93 | 1,93 | 1,93 | 1,93 | -4,46% | 120,00 |
| 29.12.2023 | 2,02 | 2,02 | 2,02 | 2,02 | -3,81% | - |
| 28.12.2023 | 1,96 | 2,10 | 1,96 | 2,10 | 5,00% | 72,00 |
| 27.12.2023 | 1,96 | 2,00 | 1,96 | 2,00 | 7,24% | 15.215,00 |
| 22.12.2023 | 1,87 | 1,87 | 1,87 | 1,87 | -3,37% | - |
| 21.12.2023 | 1,93 | 1,93 | 1,93 | 1,93 | -2,53% | - |
| 20.12.2023 | 1,98 | 1,98 | 1,98 | 1,98 | -2,46% | - |
| 19.12.2023 | 1,94 | 2,03 | 1,94 | 2,03 | -1,93% | 1.528,00 |
| 18.12.2023 | 1,93 | 2,07 | 1,93 | 2,07 | 2,99% | 1.550,00 |
| 15.12.2023 | 1,93 | 2,04 | 1,93 | 2,01 | 1,77% | 1.253,00 |
| 14.12.2023 | 1,98 | 1,98 | 1,98 | 1,98 | 6,47% | 40,00 |
| 13.12.2023 | 1,76 | 1,86 | 1,76 | 1,86 | 1,37% | 2.300,00 |
| 12.12.2023 | 1,83 | 1,83 | 1,83 | 1,83 | -6,63% | - |
| 11.12.2023 | 2,00 | 2,00 | 1,96 | 1,96 | -1,01% | 700,00 |
| 08.12.2023 | 1,98 | 1,98 | 1,98 | 1,98 | -6,60% | - |