NIO NIO
NYSE · Çin · İsteğe Bağlı Tüketim
$3,43+0,03 (+%0,88)
Piyasa kapalı· · USD · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
Piyasa kapalı· · USD · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
| Tarih | Kapanış | Değişim | Açılış | Yüksek | Düşük | Hacim |
|---|---|---|---|---|---|---|
| 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 |