2,195€
-4,15%
Echtzeit-Aktienkurs Niu Technologies (ADRs)
Bid:
Ask:
Aktienkurse zur Niu Technologies (ADRs) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 17.05.2024 | 2,30 | 2,33 | 2,18 | 2,21 | -3,49% | 21.436,00 |
| 16.05.2024 | 2,11 | 2,29 | 2,11 | 2,29 | 6,02% | 10.788,00 |
| 15.05.2024 | 2,23 | 2,26 | 2,11 | 2,16 | -1,82% | 11.125,00 |
| 14.05.2024 | 2,32 | 2,37 | 2,15 | 2,20 | -3,51% | 19.439,00 |
| 13.05.2024 | 2,20 | 2,34 | 2,18 | 2,28 | 6,05% | 25.612,00 |
| 10.05.2024 | 2,23 | 2,28 | 2,15 | 2,15 | -8,51% | 3.730,00 |
| 09.05.2024 | 2,21 | 2,35 | 2,20 | 2,35 | 6,33% | 2.897,00 |
| 08.05.2024 | 2,15 | 2,21 | 2,10 | 2,21 | 1,84% | 929,00 |
| 07.05.2024 | 2,16 | 2,21 | 2,12 | 2,17 | 0,46% | 2.256,00 |
| 06.05.2024 | 2,11 | 2,16 | 2,11 | 2,16 | 3,35% | 795,00 |
| 03.05.2024 | 2,25 | 2,25 | 2,09 | 2,09 | -5,86% | 5.570,00 |
| 02.05.2024 | 2,15 | 2,25 | 2,10 | 2,22 | 6,22% | 7.651,00 |
| 30.04.2024 | 2,16 | 2,16 | 2,07 | 2,09 | -2,34% | 7.503,00 |
| 29.04.2024 | 2,10 | 2,15 | 2,06 | 2,14 | 2,88% | 4.856,00 |
| 26.04.2024 | 1,89 | 2,10 | 1,89 | 2,08 | 8,33% | 4.946,00 |
| 25.04.2024 | 1,87 | 1,96 | 1,87 | 1,92 | -1,79% | 3.426,00 |
| 24.04.2024 | 1,98 | 2,00 | 1,95 | 1,96 | -0,26% | 8.249,00 |
| 23.04.2024 | 1,98 | 1,98 | 1,93 | 1,96 | 3,70% | 1.011,00 |
| 22.04.2024 | 1,80 | 1,89 | 1,75 | 1,89 | 4,13% | 1.524,00 |
| 19.04.2024 | 1,88 | 1,88 | 1,82 | 1,82 | -3,46% | 10.055,00 |
| 18.04.2024 | 1,90 | 1,96 | 1,88 | 1,88 | -5,53% | 709,00 |
| 17.04.2024 | 2,09 | 2,09 | 1,94 | 1,99 | -2,45% | 14.185,00 |
| 16.04.2024 | 2,12 | 2,17 | 2,04 | 2,04 | -7,27% | 2.755,00 |
| 15.04.2024 | 2,09 | 2,24 | 2,05 | 2,20 | 8,37% | 3.548,00 |
| 12.04.2024 | 2,25 | 2,25 | 2,01 | 2,03 | -10,18% | 6.644,00 |
| 11.04.2024 | 2,03 | 2,26 | 2,03 | 2,26 | 7,62% | 17.777,00 |
| 10.04.2024 | 2,11 | 2,19 | 2,05 | 2,10 | 0,00% | 17.872,00 |
| 09.04.2024 | 1,68 | 2,12 | 1,68 | 2,10 | 28,05% | 23.663,00 |
| 08.04.2024 | 1,75 | 1,80 | 1,64 | 1,64 | -10,14% | 524,00 |
| 05.04.2024 | 1,80 | 1,83 | 1,76 | 1,83 | 1,11% | 4.870,00 |
| 04.04.2024 | 1,51 | 1,88 | 1,51 | 1,81 | 19,93% | 39.768,00 |
| 03.04.2024 | 1,54 | 1,54 | 1,51 | 1,51 | -0,66% | 8.088,00 |
| 02.04.2024 | 1,65 | 1,65 | 1,52 | 1,52 | 0,00% | 3.304,00 |
| 28.03.2024 | 1,58 | 1,65 | 1,52 | 1,52 | -6,77% | 1.940,00 |
| 27.03.2024 | 1,57 | 1,63 | 1,53 | 1,63 | 4,84% | 1.361,00 |
| 26.03.2024 | 1,58 | 1,61 | 1,52 | 1,55 | 1,64% | 3.544,00 |
| 25.03.2024 | 1,55 | 1,62 | 1,51 | 1,53 | -1,61% | 3.593,00 |
| 22.03.2024 | 1,59 | 1,61 | 1,55 | 1,55 | -2,21% | 3.792,00 |
| 21.03.2024 | 1,55 | 1,63 | 1,55 | 1,59 | -2,16% | 4.957,00 |
| 20.03.2024 | 1,60 | 1,62 | 1,53 | 1,62 | 2,86% | 1.420,00 |
| 19.03.2024 | 1,55 | 1,58 | 1,53 | 1,58 | 1,29% | 750,00 |
| 18.03.2024 | 1,59 | 1,63 | 1,55 | 1,56 | -7,16% | 5.771,00 |
| 15.03.2024 | 1,74 | 1,75 | 1,61 | 1,68 | -5,90% | 1.523,00 |
| 14.03.2024 | 1,80 | 1,83 | 1,78 | 1,78 | -4,04% | 7.600,00 |
| 13.03.2024 | 1,74 | 1,86 | 1,70 | 1,86 | 3,92% | 8.135,00 |
| 12.03.2024 | 1,77 | 1,79 | 1,68 | 1,79 | 5,62% | 3.505,00 |
| 11.03.2024 | 1,81 | 1,86 | 1,69 | 1,69 | 4,64% | 2.796,00 |
| 08.03.2024 | 1,59 | 1,62 | 1,59 | 1,62 | 2,22% | 825,00 |
| 07.03.2024 | 1,60 | 1,60 | 1,57 | 1,58 | -4,24% | 1.574,00 |
| 06.03.2024 | 1,53 | 1,65 | 1,52 | 1,65 | 8,91% | 7.296,00 |
| 05.03.2024 | 1,55 | 1,59 | 1,52 | 1,52 | -0,98% | 4.216,00 |
| 04.03.2024 | 1,65 | 1,70 | 1,53 | 1,53 | -9,73% | 4.925,00 |
| 01.03.2024 | 1,73 | 1,73 | 1,70 | 1,70 | -2,59% | 11.129,00 |
| 29.02.2024 | 1,64 | 1,74 | 1,64 | 1,74 | 8,07% | 646,00 |
| 28.02.2024 | 1,66 | 1,70 | 1,61 | 1,61 | 0,31% | 4.758,00 |
| 27.02.2024 | 1,63 | 1,63 | 1,60 | 1,61 | -3,60% | 641,00 |
| 26.02.2024 | 1,56 | 1,67 | 1,56 | 1,67 | 8,47% | 3.983,00 |
| 23.02.2024 | 1,64 | 1,69 | 1,54 | 1,54 | -3,46% | 4.239,00 |
| 22.02.2024 | 1,69 | 1,69 | 1,59 | 1,59 | -3,93% | 6.858,00 |
| 21.02.2024 | 1,75 | 1,81 | 1,66 | 1,66 | -1,19% | 4.212,00 |
| 20.02.2024 | 1,77 | 1,77 | 1,66 | 1,68 | -5,37% | 6.245,00 |
| 19.02.2024 | 1,81 | 1,81 | 1,77 | 1,77 | 1,72% | 1.390,00 |
| 16.02.2024 | 1,75 | 1,91 | 1,74 | 1,74 | 2,35% | 9.697,00 |
| 15.02.2024 | 1,65 | 1,70 | 1,65 | 1,70 | 5,59% | 7.708,00 |
| 14.02.2024 | 1,57 | 1,71 | 1,57 | 1,61 | -2,42% | 1.676,00 |
| 13.02.2024 | 1,70 | 1,70 | 1,56 | 1,65 | 0,30% | 292,00 |
| 12.02.2024 | 1,55 | 1,65 | 1,55 | 1,65 | 7,87% | 4.050,00 |
| 09.02.2024 | 1,55 | 1,62 | 1,52 | 1,53 | 2,01% | 6.156,00 |
| 08.02.2024 | 1,57 | 1,60 | 1,47 | 1,50 | -3,86% | 12.391,00 |
| 07.02.2024 | 1,62 | 1,65 | 1,56 | 1,56 | -3,12% | 9.849,00 |
| 06.02.2024 | 1,53 | 1,61 | 1,52 | 1,61 | 4,90% | 16.274,00 |
| 05.02.2024 | 1,55 | 1,59 | 1,48 | 1,53 | -1,92% | 29.452,00 |
| 02.02.2024 | 1,64 | 1,64 | 1,56 | 1,56 | -2,50% | 3.712,00 |
| 01.02.2024 | 1,65 | 1,72 | 1,57 | 1,60 | -6,43% | 5.357,00 |
| 31.01.2024 | 1,68 | 1,71 | 1,63 | 1,71 | -1,72% | 1.855,00 |
| 30.01.2024 | 1,71 | 1,75 | 1,71 | 1,74 | 3,57% | 1.136,00 |
| 29.01.2024 | 1,80 | 1,80 | 1,66 | 1,68 | -2,33% | 12.559,00 |
| 26.01.2024 | 1,80 | 1,80 | 1,72 | 1,72 | 0,58% | 2.409,00 |
| 25.01.2024 | 1,70 | 1,71 | 1,66 | 1,71 | -1,44% | 3.946,00 |
| 24.01.2024 | 1,76 | 1,79 | 1,74 | 1,74 | -2,53% | 23.035,00 |
| 23.01.2024 | 1,57 | 1,80 | 1,57 | 1,78 | 15,96% | 17.504,00 |
| 22.01.2024 | 1,63 | 1,65 | 1,54 | 1,54 | -8,63% | 9.634,00 |
| 19.01.2024 | 1,72 | 1,73 | 1,59 | 1,68 | 2,44% | 6.585,00 |
| 18.01.2024 | 1,66 | 1,75 | 1,62 | 1,64 | -2,96% | 22.583,00 |
| 17.01.2024 | 1,71 | 1,72 | 1,59 | 1,69 | 0,90% | 4.864,00 |
| 16.01.2024 | 1,85 | 1,88 | 1,68 | 1,68 | -9,46% | 33.860,00 |
| 15.01.2024 | 1,80 | 1,90 | 1,79 | 1,85 | 1,09% | 20.766,00 |
| 12.01.2024 | 1,88 | 1,88 | 1,83 | 1,83 | 0,00% | 6.245,00 |
| 11.01.2024 | 1,89 | 1,91 | 1,83 | 1,83 | -2,14% | 1.969,00 |
| 10.01.2024 | 1,89 | 1,89 | 1,87 | 1,87 | -2,35% | 13.150,00 |
| 09.01.2024 | 1,92 | 1,92 | 1,92 | 1,92 | 2,41% | 530,00 |
| 08.01.2024 | 1,92 | 1,92 | 1,86 | 1,87 | 0,81% | 3.590,00 |
| 05.01.2024 | 1,92 | 1,92 | 1,86 | 1,86 | -0,54% | 93,00 |
| 04.01.2024 | 1,95 | 1,97 | 1,87 | 1,87 | -3,37% | 7.950,00 |
| 03.01.2024 | 1,98 | 1,98 | 1,93 | 1,93 | -4,46% | 941,00 |
| 02.01.2024 | 1,97 | 2,02 | 1,97 | 2,02 | -2,42% | 1.585,00 |
| 29.12.2023 | 2,10 | 2,10 | 2,02 | 2,07 | 0,49% | 3.895,00 |
| 28.12.2023 | 1,97 | 2,16 | 1,97 | 2,06 | 4,30% | 18.953,00 |
| 27.12.2023 | 2,00 | 2,04 | 1,96 | 1,98 | 2,86% | 11.209,00 |
| 22.12.2023 | 1,96 | 1,96 | 1,85 | 1,92 | 4,63% | 28.742,00 |