2,246$
9,58%
Echtzeit-Aktienkurs Niu Technologies (ADRs)
Bid:
Ask:
Aktienkurse zur Niu Technologies (ADRs) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | 620.691,00 |
| 23.04.2024 | 2,06 | 2,19 | 2,05 | 2,06 | 0,00% | 308.116,00 |
| 22.04.2024 | 1,87 | 2,11 | 1,86 | 2,06 | 7,29% | 298.964,00 |
| 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% | 252.742,00 |
| 17.04.2024 | 2,21 | 2,26 | 2,04 | 2,04 | -5,99% | 636.358,00 |
| 16.04.2024 | 2,26 | 2,28 | 2,16 | 2,17 | -5,24% | 531.706,00 |
| 15.04.2024 | 2,16 | 2,40 | 2,13 | 2,29 | 4,09% | 932.014,00 |
| 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% | 792.609,00 |
| 10.04.2024 | 2,24 | 2,38 | 2,14 | 2,20 | -3,08% | 964.071,00 |
| 09.04.2024 | 1,84 | 2,29 | 1,84 | 2,27 | 26,46% | 1.831.206,00 |
| 08.04.2024 | 1,92 | 1,94 | 1,79 | 1,80 | -6,51% | 338.647,00 |
| 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% | 1.788.107,00 |
| 03.04.2024 | 1,66 | 1,69 | 1,61 | 1,64 | -2,38% | 569.170,00 |
| 02.04.2024 | 1,74 | 1,75 | 1,65 | 1,68 | -4,55% | 320.048,00 |
| 01.04.2024 | 1,69 | 1,79 | 1,69 | 1,76 | 4,76% | 143.609,00 |
| 28.03.2024 | 1,68 | 1,77 | 1,68 | 1,68 | -1,18% | 172.539,00 |
| 27.03.2024 | 1,69 | 1,72 | 1,66 | 1,70 | 0,00% | 151.699,00 |
| 26.03.2024 | 1,71 | 1,75 | 1,67 | 1,70 | -1,73% | 567.482,00 |
| 25.03.2024 | 1,67 | 1,73 | 1,66 | 1,73 | 2,98% | 298.682,00 |
| 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% | 576.782,00 |
| 19.03.2024 | 1,68 | 1,78 | 1,66 | 1,75 | 1,74% | 366.239,00 |
| 18.03.2024 | 1,62 | 1,76 | 1,60 | 1,72 | -3,37% | 705.531,00 |
| 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 | -4,57% | 360.365,00 |
| 13.03.2024 | 1,87 | 1,99 | 1,85 | 1,97 | 4,23% | 399.732,00 |
| 12.03.2024 | 1,91 | 1,91 | 1,84 | 1,89 | 1,07% | 348.931,00 |
| 11.03.2024 | 1,78 | 2,00 | 1,78 | 1,87 | 8,09% | 705.745,00 |
| 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% | 192.207,00 |
| 06.03.2024 | 1,67 | 1,76 | 1,66 | 1,74 | 6,69% | 211.692,00 |
| 05.03.2024 | 1,69 | 1,69 | 1,63 | 1,63 | -4,12% | 211.511,00 |
| 04.03.2024 | 1,77 | 1,79 | 1,70 | 1,70 | -6,08% | 381.518,00 |
| 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% | 182.971,00 |
| 28.02.2024 | 1,77 | 1,86 | 1,68 | 1,80 | -0,83% | 315.013,00 |
| 27.02.2024 | 1,76 | 1,83 | 1,76 | 1,82 | 3,71% | 287.707,00 |
| 26.02.2024 | 1,73 | 1,81 | 1,72 | 1,75 | 2,34% | 362.178,00 |
| 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% | 299.914,00 |
| 21.02.2024 | 1,92 | 1,97 | 1,82 | 1,83 | -4,19% | 195.969,00 |
| 20.02.2024 | 1,93 | 1,93 | 1,82 | 1,91 | -1,04% | 268.339,00 |
| 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% | 277.338,00 |
| 14.02.2024 | 1,72 | 1,82 | 1,72 | 1,80 | 5,88% | 196.595,00 |
| 13.02.2024 | 1,76 | 1,76 | 1,67 | 1,70 | -6,08% | 251.733,00 |
| 12.02.2024 | 1,69 | 1,84 | 1,69 | 1,81 | 7,10% | 251.695,00 |
| 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% | 173.395,00 |
| 07.02.2024 | 1,70 | 1,75 | 1,67 | 1,71 | -2,56% | 233.198,00 |
| 06.02.2024 | 1,71 | 1,78 | 1,68 | 1,76 | 7,67% | 257.086,00 |
| 05.02.2024 | 1,70 | 1,72 | 1,57 | 1,63 | -3,55% | 543.073,00 |
| 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% | 168.224,00 |
| 31.01.2024 | 1,81 | 1,87 | 1,75 | 1,77 | -3,02% | 171.813,00 |
| 30.01.2024 | 1,87 | 1,89 | 1,81 | 1,82 | -3,19% | 211.547,00 |
| 29.01.2024 | 1,91 | 1,91 | 1,81 | 1,88 | -2,59% | 242.412,00 |
| 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% | 153.517,00 |
| 24.01.2024 | 1,95 | 1,97 | 1,85 | 1,87 | -1,32% | 208.689,00 |
| 23.01.2024 | 1,82 | 2,03 | 1,82 | 1,89 | 8,93% | 264.396,00 |
| 22.01.2024 | 1,76 | 1,83 | 1,71 | 1,74 | -1,98% | 245.095,00 |
| 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% | 498.346,00 |
| 17.01.2024 | 1,85 | 1,85 | 1,76 | 1,79 | -5,05% | 403.829,00 |
| 16.01.2024 | 1,97 | 1,98 | 1,82 | 1,88 | -5,05% | 1.019.824,00 |
| 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% | 335.921,00 |
| 10.01.2024 | 2,06 | 2,08 | 2,01 | 2,04 | -0,49% | 190.621,00 |
| 09.01.2024 | 2,10 | 2,11 | 2,04 | 2,05 | -3,99% | 270.289,00 |
| 08.01.2024 | 2,09 | 2,15 | 2,00 | 2,13 | 2,40% | 410.670,00 |
| 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% | 153.451,00 |
| 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% | 228.037,00 |
| 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% | 511.997,00 |
| 27.12.2023 | 2,22 | 2,29 | 2,20 | 2,21 | -0,90% | 294.584,00 |
| 26.12.2023 | 2,17 | 2,29 | 2,11 | 2,23 | 4,69% | 401.609,00 |
| 22.12.2023 | 2,07 | 2,20 | 2,07 | 2,13 | -2,74% | 302.249,00 |
| 21.12.2023 | 2,15 | 2,19 | 2,06 | 2,19 | 2,77% | 479.556,00 |
| 20.12.2023 | 2,23 | 2,25 | 2,13 | 2,13 | -4,87% | 326.074,00 |
| 19.12.2023 | 2,18 | 2,29 | 2,18 | 2,24 | 2,75% | 358.569,00 |
| 18.12.2023 | 2,15 | 2,25 | 2,14 | 2,18 | 0,93% | 400.883,00 |
| 15.12.2023 | 2,20 | 2,22 | 2,08 | 2,16 | -0,92% | 1.848.426,00 |
| 14.12.2023 | 2,11 | 2,21 | 2,03 | 2,18 | 4,31% | 633.017,00 |
| 13.12.2023 | 1,97 | 2,10 | 1,96 | 2,09 | 6,63% | 693.055,00 |
| 12.12.2023 | 2,00 | 2,02 | 1,94 | 1,96 | -3,45% | 697.446,00 |
| 11.12.2023 | 2,13 | 2,16 | 2,01 | 2,03 | -6,02% | 1.033.435,00 |
| 08.12.2023 | 2,18 | 2,24 | 2,14 | 2,16 | -1,37% | 330.697,00 |
| 07.12.2023 | 2,33 | 2,38 | 2,17 | 2,19 | -6,41% | 282.806,00 |
| 06.12.2023 | 2,28 | 2,48 | 2,27 | 2,34 | 2,63% | 278.441,00 |
| 05.12.2023 | 2,24 | 2,34 | 2,24 | 2,28 | -1,30% | 159.907,00 |
| 04.12.2023 | 2,34 | 2,34 | 2,20 | 2,31 | -1,28% | 420.608,00 |