NIO NIO
NYSE · China · Zyklische Konsumgüter
$3,43+0,03 (+0,88 %)
Markt geschlossen· · USD · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
Markt geschlossen· · USD · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
| Datum | Schluss | Veränd. | Eröffnung | Hoch | Tief | Volumen |
|---|---|---|---|---|---|---|
| 2026-09-30 | $3,43 | +0,88 % | $3,40 | $3,47 | $3,39 | 27,09M |
| 2026-09-29 | $3,40 | -5,29 % | $3,45 | $3,46 | $3,38 | 59,70M |
| 2026-09-28 | $3,59 | +0,28 % | $3,64 | $3,67 | $3,57 | 24,07M |
| 2026-09-25 | $3,58 | -1,38 % | $3,60 | $3,61 | $3,56 | 25,49M |
| 2026-09-24 | $3,63 | -1,09 % | $3,63 | $3,65 | $3,57 | 29,33M |
| 2026-09-23 | $3,67 | -1,34 % | $3,68 | $3,72 | $3,66 | 24,70M |
| 2026-09-22 | $3,72 | +1,36 % | $3,69 | $3,79 | $3,68 | 39,07M |
| 2026-09-21 | $3,67 | +0,27 % | $3,64 | $3,68 | $3,61 | 23,34M |
| 2026-09-18 | $3,66 | +1,10 % | $3,72 | $3,72 | $3,62 | 28,14M |
| 2026-09-17 | $3,62 | +1,12 % | $3,63 | $3,65 | $3,58 | 20,59M |
| 2026-09-16 | $3,58 | -0,56 % | $3,62 | $3,65 | $3,56 | 24,20M |
| 2026-09-15 | $3,60 | -1,91 % | $3,70 | $3,70 | $3,55 | 40,13M |
| 2026-09-14 | $3,67 | -0,54 % | $3,73 | $3,79 | $3,66 | 32,09M |
| 2026-09-11 | $3,69 | +3,07 % | $3,69 | $3,74 | $3,66 | 36,65M |
| 2026-09-10 | $3,58 | -3,24 % | $3,62 | $3,64 | $3,57 | 43,47M |
| 2026-09-09 | $3,70 | -2,37 % | $3,78 | $3,78 | $3,68 | 50,42M |
| 2026-09-08 | $3,79 | -0,26 % | $3,74 | $3,85 | $3,72 | 37,25M |
| 2026-09-04 | $3,80 | -1,55 % | $3,78 | $3,81 | $3,72 | 52,36M |
| 2026-09-03 | $3,86 | 0,00 % | $3,79 | $3,90 | $3,71 | 63,08M |
| 2026-09-02 | $3,86 | -4,93 % | $3,92 | $3,97 | $3,85 | 73,03M |
| 2026-09-01 | $4,06 | -4,02 % | $4,08 | $4,18 | $3,99 | 81,89M |
| 2026-08-31 | $4,23 | -3,20 % | $4,33 | $4,41 | $4,23 | 45,98M |
| 2026-08-28 | $4,37 | +0,23 % | $4,36 | $4,39 | $4,31 | 24,85M |
| 2026-08-27 | $4,36 | -0,23 % | $4,38 | $4,38 | $4,30 | 25,53M |
| 2026-08-26 | $4,37 | -1,80 % | $4,48 | $4,50 | $4,37 | 18,31M |
| 2026-08-25 | $4,45 | +2,06 % | $4,36 | $4,48 | $4,35 | 29,52M |
| 2026-08-24 | $4,36 | -5,83 % | $4,51 | $4,54 | $4,34 | 53,32M |
| 2026-08-21 | $4,63 | +2,21 % | $4,59 | $4,64 | $4,54 | 24,77M |
| 2026-08-20 | $4,53 | -1,09 % | $4,60 | $4,63 | $4,52 | 27,31M |
| 2026-08-19 | $4,58 | +1,10 % | $4,53 | $4,60 | $4,48 | 34,79M |
| 2026-08-18 | $4,53 | -1,52 % | $4,51 | $4,54 | $4,48 | 18,00M |
| 2026-08-17 | $4,60 | +1,77 % | $4,54 | $4,61 | $4,53 | 17,07M |
| 2026-08-14 | $4,52 | +0,44 % | $4,49 | $4,54 | $4,48 | 27,24M |
| 2026-08-13 | $4,50 | -0,88 % | $4,47 | $4,52 | $4,45 | 21,70M |
| 2026-08-12 | $4,54 | -1,73 % | $4,57 | $4,60 | $4,53 | 21,02M |
| 2026-08-11 | $4,62 | -4,15 % | $4,63 | $4,64 | $4,51 | 56,65M |
| 2026-08-10 | $4,82 | +1,69 % | $4,77 | $4,82 | $4,72 | 28,96M |
| 2026-08-07 | $4,74 | +3,04 % | $4,68 | $4,76 | $4,64 | 25,16M |
| 2026-08-06 | $4,60 | -1,08 % | $4,64 | $4,64 | $4,55 | 23,87M |
| 2026-08-05 | $4,65 | -2,31 % | $4,75 | $4,80 | $4,64 | 25,93M |
| 2026-08-04 | $4,76 | -1,04 % | $4,75 | $4,84 | $4,71 | 23,35M |
| 2026-08-03 | $4,81 | -1,43 % | $4,85 | $4,89 | $4,76 | 23,77M |
| 2026-07-31 | $4,88 | +0,83 % | $4,90 | $4,92 | $4,80 | 18,18M |
| 2026-07-30 | $4,84 | +1,68 % | $4,73 | $4,84 | $4,68 | 19,24M |
| 2026-07-29 | $4,76 | +1,71 % | $4,83 | $4,94 | $4,73 | 34,18M |
| 2026-07-28 | $4,68 | +1,30 % | $4,62 | $4,72 | $4,60 | 23,26M |
| 2026-07-27 | $4,62 | +2,90 % | $4,57 | $4,63 | $4,55 | 22,55M |
| 2026-07-24 | $4,49 | -3,23 % | $4,65 | $4,65 | $4,47 | 23,97M |
| 2026-07-23 | $4,64 | -0,64 % | $4,68 | $4,73 | $4,58 | 21,89M |
| 2026-07-22 | $4,67 | -2,51 % | $4,75 | $4,77 | $4,66 | 31,16M |
| 2026-07-21 | $4,79 | -0,42 % | $4,84 | $4,90 | $4,77 | 18,93M |
| 2026-07-20 | $4,81 | -1,43 % | $4,93 | $4,98 | $4,81 | 17,30M |
| 2026-07-17 | $4,88 | -2,20 % | $4,85 | $4,90 | $4,81 | 22,45M |
| 2026-07-16 | $4,99 | -0,80 % | $5,13 | $5,14 | $4,97 | 16,34M |
| 2026-07-15 | $5,03 | +0,40 % | $5,06 | $5,21 | $5,02 | 22,67M |
| 2026-07-14 | $5,01 | +1,62 % | $5,15 | $5,18 | $4,98 | 23,12M |
| 2026-07-13 | $4,93 | +3,14 % | $4,89 | $5,01 | $4,86 | 29,57M |
| 2026-07-10 | $4,78 | 0,00 % | $4,92 | $4,92 | $4,77 | 16,57M |
| 2026-07-09 | $4,78 | -2,45 % | $4,85 | $4,85 | $4,72 | 24,77M |
| 2026-07-08 | $4,90 | +0,41 % | $4,89 | $4,97 | $4,85 | 17,84M |
| 2026-07-07 | $4,88 | -2,79 % | $5,07 | $5,12 | $4,88 | 22,28M |
| 2026-07-06 | $5,02 | +4,80 % | $4,89 | $5,10 | $4,88 | 27,22M |
| 2026-07-02 | $4,79 | -3,62 % | $4,84 | $4,99 | $4,73 | 35,29M |
| 2026-07-01 | $4,97 | -1,78 % | $4,93 | $5,08 | $4,93 | 27,47M |
| 2026-06-30 | $5,06 | +2,22 % | $4,93 | $5,08 | $4,90 | 26,22M |
| 2026-06-29 | $4,95 | +1,85 % | $4,86 | $4,98 | $4,85 | 21,75M |
| 2026-06-26 | $4,86 | +2,75 % | $4,67 | $4,88 | $4,66 | 25,86M |
| 2026-06-25 | $4,73 | -3,47 % | $4,90 | $4,90 | $4,73 | 34,33M |
| 2026-06-24 | $4,90 | -3,73 % | $4,97 | $5,07 | $4,90 | 25,70M |
| 2026-06-23 | $5,09 | +0,79 % | $4,88 | $5,18 | $4,87 | 34,40M |
| 2026-06-22 | $5,05 | +0,60 % | $4,96 | $5,19 | $4,94 | 30,40M |
| 2026-06-18 | $5,02 | -0,59 % | $5,17 | $5,23 | $5,00 | 33,40M |
| 2026-06-17 | $5,05 | +0,80 % | $4,96 | $5,17 | $4,96 | 26,20M |
| 2026-06-16 | $5,01 | -3,65 % | $5,03 | $5,08 | $4,95 | 43,64M |
| 2026-06-15 | $5,20 | -0,19 % | $5,25 | $5,32 | $5,20 | 22,99M |
| 2026-06-12 | $5,21 | -0,38 % | $5,30 | $5,33 | $5,14 | 23,57M |
| 2026-06-11 | $5,23 | +0,97 % | $5,29 | $5,29 | $5,14 | 26,81M |
| 2026-06-10 | $5,18 | -1,89 % | $5,19 | $5,31 | $5,15 | 25,41M |
| 2026-06-09 | $5,28 | -3,12 % | $5,51 | $5,54 | $5,20 | 34,66M |
| 2026-06-08 | $5,45 | +1,68 % | $5,50 | $5,58 | $5,43 | 25,61M |
| 2026-06-05 | $5,36 | -5,80 % | $5,61 | $5,61 | $5,33 | 37,36M |
| 2026-06-04 | $5,69 | -1,04 % | $5,73 | $5,91 | $5,68 | 24,53M |
| 2026-06-03 | $5,75 | -4,33 % | $5,86 | $5,90 | $5,73 | 29,37M |
| 2026-06-02 | $6,01 | +0,50 % | $6,23 | $6,27 | $5,97 | 35,88M |
| 2026-06-01 | $5,98 | +6,79 % | $5,73 | $6,13 | $5,72 | 65,23M |
| 2026-05-29 | $5,60 | +0,90 % | $5,40 | $5,66 | $5,36 | 43,58M |
| 2026-05-28 | $5,55 | -3,48 % | $5,64 | $5,70 | $5,55 | 40,39M |
| 2026-05-27 | $5,75 | +9,32 % | $5,21 | $5,82 | $5,20 | 92,49M |
| 2026-05-26 | $5,26 | +1,15 % | $5,33 | $5,38 | $5,20 | 38,94M |
| 2026-05-22 | $5,20 | -7,14 % | $5,22 | $5,28 | $5,12 | 87,98M |