2,170€
2,84%
Echtzeit-Aktienkurs Niu Technologies
Bid:
Ask:
Aktienkurse zur Niu Technologies Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 17.05.2024 | 2,27 | 2,34 | 2,18 | 2,19 | -3,52% | 218,00 |
| 16.05.2024 | 2,13 | 2,33 | 2,12 | 2,27 | 6,07% | - |
| 15.05.2024 | 2,20 | 2,28 | 2,10 | 2,14 | -2,28% | - |
| 14.05.2024 | 2,28 | 2,32 | 2,15 | 2,19 | -3,52% | 3.000,00 |
| 13.05.2024 | 2,18 | 2,31 | 2,18 | 2,27 | 5,58% | 400,00 |
| 10.05.2024 | 2,26 | 2,28 | 2,12 | 2,15 | -4,44% | - |
| 09.05.2024 | 2,17 | 2,35 | 2,17 | 2,25 | 2,74% | - |
| 08.05.2024 | 2,15 | 2,22 | 2,08 | 2,19 | 1,39% | 798,00 |
| 07.05.2024 | 2,19 | 2,19 | 2,09 | 2,16 | -1,37% | - |
| 06.05.2024 | 2,13 | 2,20 | 2,13 | 2,19 | 2,82% | - |
| 03.05.2024 | 2,23 | 2,23 | 2,10 | 2,13 | -4,48% | - |
| 02.05.2024 | 2,13 | 2,27 | 2,13 | 2,23 | 5,19% | - |
| 30.04.2024 | 2,14 | 2,21 | 2,07 | 2,12 | -0,93% | - |
| 29.04.2024 | 2,10 | 2,18 | 2,03 | 2,14 | 1,42% | - |
| 26.04.2024 | 1,92 | 2,11 | 1,91 | 2,11 | 10,59% | 52,00 |
| 25.04.2024 | 1,92 | 1,96 | 1,89 | 1,91 | -2,05% | - |
| 24.04.2024 | 1,95 | 2,01 | 1,90 | 1,95 | 1,46% | - |
| 23.04.2024 | 1,94 | 2,04 | 1,91 | 1,92 | -0,41% | - |
| 22.04.2024 | 1,79 | 1,98 | 1,77 | 1,93 | 6,64% | - |
| 19.04.2024 | 1,90 | 1,90 | 1,81 | 1,81 | -5,49% | - |
| 18.04.2024 | 1,90 | 1,96 | 1,88 | 1,91 | -0,26% | - |
| 17.04.2024 | 2,05 | 2,10 | 1,92 | 1,92 | -5,98% | - |
| 16.04.2024 | 2,15 | 2,15 | 2,03 | 2,04 | -5,12% | - |
| 15.04.2024 | 2,07 | 2,25 | 2,01 | 2,15 | 4,88% | - |
| 12.04.2024 | 2,23 | 2,25 | 2,03 | 2,05 | -7,24% | 90,00 |
| 11.04.2024 | 2,05 | 2,27 | 1,99 | 2,21 | 8,33% | - |
| 10.04.2024 | 2,09 | 2,21 | 2,00 | 2,04 | -1,45% | 3.400,00 |
| 09.04.2024 | 1,64 | 2,10 | 1,64 | 2,07 | 25,30% | - |
| 08.04.2024 | 1,75 | 1,79 | 1,65 | 1,65 | -6,93% | - |
| 05.04.2024 | 1,84 | 1,85 | 1,73 | 1,78 | 0,40% | - |
| 04.04.2024 | 1,52 | 1,91 | 1,52 | 1,77 | 15,33% | - |
| 03.04.2024 | 1,54 | 1,56 | 1,52 | 1,53 | -2,04% | - |
| 02.04.2024 | 1,61 | 1,67 | 1,55 | 1,57 | 0,32% | - |
| 28.03.2024 | 1,57 | 1,64 | 1,56 | 1,56 | -0,64% | - |
| 27.03.2024 | 1,58 | 1,59 | 1,55 | 1,57 | -0,95% | - |
| 26.03.2024 | 1,58 | 1,61 | 1,55 | 1,59 | -0,31% | 1.000,00 |
| 25.03.2024 | 1,56 | 1,59 | 1,55 | 1,59 | 1,92% | - |
| 22.03.2024 | 1,60 | 1,61 | 1,55 | 1,56 | -2,50% | 350,00 |
| 21.03.2024 | 1,56 | 1,66 | 1,56 | 1,60 | 2,56% | - |
| 20.03.2024 | 1,60 | 1,67 | 1,55 | 1,56 | -2,80% | - |
| 19.03.2024 | 1,55 | 1,64 | 1,55 | 1,61 | 2,03% | - |
| 18.03.2024 | 1,61 | 1,63 | 1,48 | 1,57 | -2,30% | - |
| 15.03.2024 | 1,72 | 1,75 | 1,60 | 1,61 | -6,56% | 60,00 |
| 14.03.2024 | 1,80 | 1,82 | 1,68 | 1,72 | -4,54% | - |
| 13.03.2024 | 1,71 | 1,82 | 1,70 | 1,81 | 4,64% | - |
| 12.03.2024 | 1,69 | 1,76 | 1,68 | 1,73 | 1,00% | - |
| 11.03.2024 | 1,55 | 1,83 | 1,55 | 1,71 | 7,56% | - |
| 08.03.2024 | 1,58 | 1,65 | 1,57 | 1,59 | -1,55% | 1.500,00 |
| 07.03.2024 | 1,58 | 1,62 | 1,56 | 1,61 | 1,26% | - |
| 06.03.2024 | 1,52 | 1,61 | 1,52 | 1,59 | 5,64% | - |
| 05.03.2024 | 1,56 | 1,58 | 1,51 | 1,51 | -4,25% | - |
| 04.03.2024 | 1,67 | 1,68 | 1,57 | 1,58 | -5,01% | - |
| 01.03.2024 | 1,69 | 1,72 | 1,64 | 1,66 | -1,89% | 3.000,00 |
| 29.02.2024 | 1,66 | 1,74 | 1,65 | 1,69 | 1,93% | - |
| 28.02.2024 | 1,66 | 1,71 | 1,56 | 1,66 | -1,01% | - |
| 27.02.2024 | 1,61 | 1,68 | 1,61 | 1,68 | 2,89% | - |
| 26.02.2024 | 1,58 | 1,67 | 1,57 | 1,63 | 3,83% | - |
| 23.02.2024 | 1,60 | 1,68 | 1,57 | 1,57 | -3,39% | - |
| 22.02.2024 | 1,69 | 1,71 | 1,61 | 1,62 | -4,53% | - |
| 21.02.2024 | 1,77 | 1,80 | 1,69 | 1,70 | -3,57% | - |
| 20.02.2024 | 1,77 | 1,79 | 1,69 | 1,76 | -1,51% | - |
| 19.02.2024 | 1,77 | 1,80 | 1,77 | 1,79 | -0,28% | - |
| 16.02.2024 | 1,75 | 1,92 | 1,75 | 1,80 | 1,99% | 6.000,00 |
| 15.02.2024 | 1,67 | 1,78 | 1,67 | 1,76 | 4,58% | - |
| 14.02.2024 | 1,59 | 1,69 | 1,59 | 1,68 | 6,32% | - |
| 13.02.2024 | 1,68 | 1,70 | 1,57 | 1,58 | -6,33% | - |
| 12.02.2024 | 1,57 | 1,71 | 1,55 | 1,69 | 7,44% | 20,00 |
| 09.02.2024 | 1,55 | 1,57 | 1,51 | 1,57 | 0,32% | - |
| 08.02.2024 | 1,59 | 1,60 | 1,51 | 1,57 | -1,26% | - |
| 07.02.2024 | 1,64 | 1,64 | 1,56 | 1,59 | -2,76% | - |
| 06.02.2024 | 1,50 | 1,65 | 1,50 | 1,63 | 7,58% | 114,00 |
| 05.02.2024 | 1,56 | 1,59 | 1,47 | 1,52 | -4,53% | - |
| 02.02.2024 | 1,61 | 1,62 | 1,54 | 1,59 | -1,55% | - |
| 01.02.2024 | 1,63 | 1,70 | 1,60 | 1,62 | -1,10% | - |
| 31.01.2024 | 1,69 | 1,72 | 1,63 | 1,63 | -2,97% | - |
| 30.01.2024 | 1,74 | 1,76 | 1,68 | 1,68 | -2,72% | - |
| 29.01.2024 | 1,78 | 1,80 | 1,69 | 1,73 | -2,97% | - |
| 26.01.2024 | 1,74 | 1,80 | 1,74 | 1,78 | 1,42% | - |
| 25.01.2024 | 1,72 | 1,77 | 1,67 | 1,76 | 2,51% | 20,00 |
| 24.01.2024 | 1,74 | 1,80 | 1,70 | 1,72 | -1,32% | - |
| 23.01.2024 | 1,59 | 1,86 | 1,58 | 1,74 | 8,97% | - |
| 22.01.2024 | 1,64 | 1,68 | 1,58 | 1,60 | -2,33% | - |
| 19.01.2024 | 1,70 | 1,76 | 1,61 | 1,63 | -2,80% | 99,00 |
| 18.01.2024 | 1,63 | 1,79 | 1,63 | 1,68 | 2,44% | 11.900,00 |
| 17.01.2024 | 1,73 | 1,74 | 1,63 | 1,64 | -5,48% | - |
| 16.01.2024 | 1,90 | 1,91 | 1,69 | 1,74 | -8,68% | - |
| 15.01.2024 | 1,81 | 1,92 | 1,80 | 1,90 | 5,26% | - |
| 12.01.2024 | 1,84 | 1,89 | 1,81 | 1,81 | -0,82% | - |
| 11.01.2024 | 1,87 | 1,91 | 1,82 | 1,82 | -1,89% | - |
| 10.01.2024 | 1,86 | 1,92 | 1,84 | 1,86 | -0,80% | - |
| 09.01.2024 | 1,94 | 1,94 | 1,87 | 1,87 | -3,61% | - |
| 08.01.2024 | 1,89 | 1,96 | 1,83 | 1,94 | 2,37% | - |
| 05.01.2024 | 1,92 | 1,94 | 1,89 | 1,90 | -1,71% | - |
| 04.01.2024 | 1,92 | 2,00 | 1,90 | 1,93 | 0,42% | - |
| 03.01.2024 | 1,95 | 1,96 | 1,89 | 1,92 | -2,04% | - |
| 02.01.2024 | 1,99 | 2,03 | 1,93 | 1,96 | -4,39% | - |
| 29.12.2023 | 2,08 | 2,13 | 2,04 | 2,05 | -1,44% | - |
| 28.12.2023 | 1,99 | 2,18 | 1,98 | 2,08 | 4,16% | 120,00 |
| 27.12.2023 | 2,02 | 2,05 | 1,97 | 2,00 | 2,94% | - |
| 22.12.2023 | 1,99 | 1,99 | 1,89 | 1,94 | -2,17% | 50,00 |