Holen Sie sich die Stockscreener-App
5.10
7.27%
-0.40
Handel nachbörslich:
5.10
Nio Inc Adr-Aktien (NIO) Preisverlauf
Täglich
Wöchentlich
Monatlich
7T
30T
60T
YTD
1J
| Datum | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2025-12-31 | $5.32 | $4.95 | $0.37 | 82,786,043.0 | -7.27% |
| 2025-12-30 | $5.79 | $5.50 | $0.295 | 78,130,859.0 | +3.00% |
| 2025-12-29 | $5.38 | $5.08 | $0.30 | 68,302,391.0 | +4.71% |
| 2025-12-26 | $5.15 | $4.90 | $0.25 | 47,944,163.0 | +3.87% |
| 2025-12-24 | $4.93 | $4.88 | $0.05 | 13,278,430.0 | +0.41% |
| 2025-12-23 | $4.97 | $4.86 | $0.115 | 24,529,187.0 | -2.20% |
| 2025-12-22 | $5.05 | $4.98 | $0.07 | 23,025,117.0 | +0.20% |
| 2025-12-19 | $5.03 | $4.98 | $0.05 | 27,444,303.0 | +1.22% |
| 2025-12-18 | $5.01 | $4.92 | $0.09 | 19,826,763.0 | +1.44% |
| 2025-12-17 | $5.06 | $4.85 | $0.21 | 25,723,474.0 | -3.38% |
| 2025-12-16 | $5.03 | $4.95 | $0.085 | 26,714,440.0 | +0.80% |
| 2025-12-15 | $5.08 | $4.97 | $0.1099 | 31,116,371.0 | -0.80% |
| 2025-12-12 | $5.26 | $5.01 | $0.245 | 32,617,750.0 | -1.95% |
| 2025-12-11 | $5.19 | $4.90 | $0.29 | 38,377,051.0 | +1.99% |
| 2025-12-10 | $5.11 | $4.97 | $0.14 | 24,337,511.0 | +0.00% |
| 2025-12-09 | $5.08 | $4.97 | $0.11 | 29,527,692.0 | -1.37% |
| 2025-12-08 | $5.23 | $5.02 | $0.21 | 32,740,156.0 | +1.19% |
| 2025-12-05 | $5.18 | $5.03 | $0.15 | 35,934,358.0 | +0.60% |
| 2025-12-04 | $5.03 | $4.91 | $0.12 | 56,766,761.0 | +4.59% |
| 2025-12-03 | $4.99 | $4.73 | $0.26 | 94,003,957.0 | -4.77% |
| 2025-12-02 | $5.18 | $5.03 | $0.15 | 43,248,750.0 | -2.90% |
Nio Inc Adr-Aktien (NIO) Preisverlauf Jahr für Jahr
In dieser detaillierten Analyse präsentieren wir einen umfassenden Überblick über die Kursbewegungen der Nio Inc Adr-Aktie im Laufe der Jahre. Durch die Untersuchung der Jahresdaten können Investoren wertvolle Einblicke in die historische Performance und Volatilität der NIO-Aktien gewinnen. Von bedeutenden Meilensteinen und Schwankungen bis hin zu bemerkenswerten Trends bietet diese gründliche Untersuchung der Preisgeschichte der Nio Inc Adr-Aktie eine Grundlage für das Verständnis der Entwicklung der Aktien des Unternehmens im Laufe der Zeit.
Nio Inc Adr-Aktien (NIO) Preisverlauf 2025
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2025-12 | $5.79 | $4.73 | $1.06 | 832,095,584.0 | +0.00% |
| 2025-11 | $7.54 | $5.30 | $2.24 | 1,074,783,981.0 | -24.14% |
| 2025-10 | $8.02 | $6.28 | $1.74 | 1,385,824,431.0 | -4.86% |
| 2025-09 | $7.78 | $5.60 | $2.18 | 2,000,564,037.0 | +19.44% |
| 2025-08 | $6.83 | $4.37 | $2.46 | 1,713,562,634.0 | +31.01% |
| 2025-07 | $5.09 | $3.38 | $1.71 | 1,433,017,103.0 | +41.98% |
| 2025-06 | $3.92 | $3.34 | $0.575 | 682,235,248.0 | -3.11% |
| 2025-05 | $4.27 | $3.52 | $0.75 | 634,886,040.0 | -12.59% |
| 2025-04 | $4.44 | $3.02 | $1.42 | 1,025,843,281.0 | +6.30% |
| 2025-03 | $5.49 | $3.57 | $1.92 | 1,427,384,656.0 | -17.71% |
| 2025-02 | $5.13 | $4.03 | $1.10 | 1,107,922,902.0 | +7.18% |
| 2025-01 | $4.91 | $4.01 | $0.90 | 820,674,330.0 | -0.92% |
Nio Inc Adr-Aktien (NIO) Preisverlauf 2024
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2024-12 | $5.36 | $4.28 | $1.08 | 961,482,667.0 | -2.23% |
| 2024-11 | $5.38 | $4.28 | $1.10 | 1,105,884,323.0 | -12.16% |
| 2024-10 | $7.38 | $4.96 | $2.42 | 1,620,316,390.0 | -23.65% |
| 2024-09 | $7.71 | $3.96 | $3.75 | 1,755,301,078.0 | +65.35% |
| 2024-08 | $4.45 | $3.63 | $0.82 | 816,637,706.0 | -9.01% |
| 2024-07 | $5.04 | $4.24 | $0.80 | 953,936,811.0 | +6.73% |
| 2024-06 | $5.63 | $4.14 | $1.49 | 762,513,670.0 | -22.82% |
| 2024-05 | $6.04 | $4.71 | $1.33 | 1,405,663,418.0 | +14.19% |
| 2024-04 | $4.79 | $3.61 | $1.18 | 1,030,973,404.0 | +4.89% |
| 2024-03 | $6.30 | $4.45 | $1.85 | 1,162,819,136.0 | -21.74% |
| 2024-02 | $6.34 | $5.30 | $1.04 | 1,000,553,398.0 | +2.31% |
| 2024-01 | $8.94 | $5.43 | $3.51 | 1,373,340,015.0 | -38.04% |
Nio Inc Adr-Aktien (NIO) Preisverlauf 2023
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2023-12 | $9.57 | $7.01 | $2.56 | 1,555,729,875.0 | +24.76% |
| 2023-11 | $8.51 | $7.02 | $1.49 | 859,031,113.0 | -0.41% |
| 2023-10 | $9.19 | $7.18 | $2.01 | 704,304,462.0 | -19.25% |
| 2023-09 | $11.35 | $7.92 | $3.42 | 1,052,440,864.0 | -11.98% |
| 2023-08 | $16.18 | $9.46 | $6.72 | 1,409,303,835.0 | -32.88% |
| 2023-07 | $15.46 | $9.49 | $5.97 | 1,409,813,387.0 | +57.89% |
| 2023-06 | $10.21 | $7.00 | $3.21 | 1,359,069,626.0 | +28.69% |
| 2023-05 | $8.85 | $7.15 | $1.70 | 1,022,957,187.0 | -4.32% |
| 2023-04 | $10.51 | $7.60 | $2.91 | 818,767,694.0 | -25.12% |
| 2023-03 | $10.75 | $8.03 | $2.72 | 1,033,300,208.0 | +11.93% |
| 2023-02 | $12.37 | $9.12 | $3.25 | 831,204,794.0 | -22.20% |
| 2023-01 | $13.22 | $9.50 | $3.72 | 952,402,298.0 | +23.79% |
4.70%
0.61%
In Yahoo öffnen
|
In Google öffnen
|
In Finviz öffnen
|
In MarketWatch öffnen
|
Öffnen Sie in EDGAR
|
Offen in Reuters
Kapitalisierung:
|
Volumen (24h):