Deutsche Märkte öffnen in 6 Stunden 32 Minuten

NIO Inc. (NIO)

NYSE - NYSE Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
16,04-0,69 (-4,12%)
Börsenschluss: 04:03PM EDT
16,14 +0,10 (+0,62%)
Nachbörse: 07:59PM EDT
Zeitraum:
05. Okt. 2021 - 05. Okt. 2022
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in USDDownload
DatumÖffnenMax.Min.Börsenschluss*Berichtigter Kurs**Volumen
05. Okt. 202216,5016,6815,6416,0416,0439.377.868
04. Okt. 202216,1716,8815,9516,7316,7345.093.600
03. Okt. 202215,8515,9415,2815,4915,4938.423.000
30. Sept. 202215,2116,1515,2015,7715,7739.225.900
29. Sept. 202216,8316,9415,3715,5815,5851.517.700
28. Sept. 202216,8017,4616,6617,3317,3337.295.600
27. Sept. 202218,1818,2316,9817,1917,1940.675.200
26. Sept. 202217,7718,4017,5317,6217,6242.024.500
23. Sept. 202218,0018,2117,4217,6417,6439.109.000
22. Sept. 202218,5119,1818,0918,3518,3536.823.100
21. Sept. 202220,1220,1618,2518,3018,3064.553.200
20. Sept. 202220,7020,9520,2120,4120,4129.290.000
19. Sept. 202219,7520,9619,7520,9020,9036.244.000
16. Sept. 202221,1021,3519,9620,1520,1565.521.800
15. Sept. 202221,5122,7421,2521,5121,5143.787.900
14. Sept. 202221,4722,0921,0321,9421,9447.206.700
13. Sept. 202220,9522,3020,8521,9721,9777.974.400
12. Sept. 202220,1021,8820,0121,7521,7586.994.000
09. Sept. 202218,4019,5918,2919,1619,1654.913.900
08. Sept. 202217,3717,7016,9917,6817,6830.487.800
07. Sept. 202216,5418,3716,5417,4817,4858.645.900
06. Sept. 202217,6017,8117,0917,1117,1132.485.200
02. Sept. 202218,4318,6517,7117,7317,7343.949.100
01. Sept. 202219,2819,3518,0918,7918,7947.665.700
31. Aug. 202220,1120,3819,2819,9119,9139.383.500
30. Aug. 202219,8520,2219,3019,8319,8329.823.800
29. Aug. 202219,6620,6719,6419,8119,8133.245.000
26. Aug. 202220,7721,2619,8119,9219,9261.525.400
25. Aug. 202219,4320,3718,7620,0820,0842.455.900
24. Aug. 202218,0119,2318,0018,8718,8729.271.000
23. Aug. 202218,6918,8017,7318,2918,2934.210.200
22. Aug. 202218,8819,2618,6618,9518,9527.327.900
19. Aug. 202219,6219,7118,9219,0519,0524.262.600
18. Aug. 202220,0220,1819,5119,9119,9121.640.100
17. Aug. 202220,6821,0220,0620,0820,0826.455.900
16. Aug. 202221,1521,1520,4120,9120,9132.103.200
15. Aug. 202220,5121,5520,4721,3021,3036.347.500
12. Aug. 202220,2621,1719,7921,1121,1134.953.500
11. Aug. 202220,4021,9720,0820,8220,8256.333.100
10. Aug. 202219,5820,0719,0720,0520,0535.345.700
09. Aug. 202220,2320,2419,0119,1719,1738.118.400
08. Aug. 202220,2520,7920,1520,1720,1729.584.800
05. Aug. 202220,5320,6819,8820,2220,2234.056.400
04. Aug. 202220,3921,4720,3320,9020,9037.737.400
03. Aug. 202220,3120,3719,4320,3020,3044.049.900
02. Aug. 202219,6820,9519,6120,1820,1851.262.000
01. Aug. 202220,1920,7619,8720,1820,1854.375.800
29. Juli 202218,8119,8418,6619,7319,7336.943.000
28. Juli 202219,1819,5518,5919,4919,4931.078.800
27. Juli 202219,1419,5018,7519,3819,3832.854.100
26. Juli 202219,3519,7418,9119,0419,0427.669.900
25. Juli 202218,9819,5018,7719,3319,3330.357.200
22. Juli 202220,7220,7819,0019,2419,2455.606.900
21. Juli 202220,1621,1720,1620,6820,6839.842.100
20. Juli 202220,0120,9520,0120,3720,3740.381.200
19. Juli 202221,1021,1019,5220,2020,2063.211.700
18. Juli 202220,9621,8220,6020,8420,8440.382.300
15. Juli 202220,8420,9019,9320,7220,7241.337.800
14. Juli 202221,0621,4520,6621,0521,0539.870.500
13. Juli 202220,2321,8020,2321,0921,0950.089.200
12. Juli 202220,4121,1920,0420,8720,8749.780.800
11. Juli 202221,6021,7420,5020,5720,5754.656.800
08. Juli 202222,1623,2821,6622,6022,6048.917.200
07. Juli 202221,4023,1021,3622,5022,5072.102.000
06. Juli 202221,8121,8420,2620,8320,8358.981.700
05. Juli 202221,0422,2020,3522,1822,1850.537.400
01. Juli 202222,3222,5020,9521,3621,3656.855.500
30. Juni 202221,8622,1220,9021,7221,7253.074.100
29. Juni 202220,7622,2820,6021,8621,8671.582.000
28. Juni 202222,3623,4522,0222,3622,3676.228.500
27. Juni 202224,1324,4322,8522,9522,9561.701.600
24. Juni 202223,2224,1723,1624,0824,0867.062.600
23. Juni 202223,1123,2122,2323,0523,0577.502.800
22. Juni 202222,3423,1321,9322,5522,5581.297.100
21. Juni 202221,8423,1021,5822,6622,6690.287.700
17. Juni 202219,7720,8919,7320,7720,7782.067.300
16. Juni 202219,1819,9318,4719,1819,1877.244.500
15. Juni 202218,9620,2618,1820,1120,11121.426.000
14. Juni 202216,5319,0916,4918,6618,66105.582.700
13. Juni 202217,3217,4915,8415,9915,9960.529.400
10. Juni 202218,8619,1817,8118,1418,1461.204.800
09. Juni 202218,7219,6818,4518,8218,8273.635.000
08. Juni 202220,3220,4519,8620,3820,3865.311.600
07. Juni 202218,9819,6818,6019,6519,6549.357.200
06. Juni 202218,9919,8018,8019,1819,1868.726.800
03. Juni 202218,4218,7417,8118,0818,0857.620.700
02. Juni 202217,5418,8516,9918,8518,8577.825.000
01. Juni 202217,5918,9317,4817,5717,5792.493.700
31. Mai 202217,7717,9216,7617,3917,3996.583.300
27. Mai 202216,1616,6915,6716,5716,5751.414.800
26. Mai 202214,5216,1314,3316,0316,0364.243.800
25. Mai 202214,7915,0014,0914,6414,6444.911.100
24. Mai 202215,5315,5314,4014,6314,6348.413.500
23. Mai 202215,8016,0115,2416,0016,0065.594.700
20. Mai 202217,5017,6015,6816,4416,4486.108.900
19. Mai 202216,1116,8915,7916,6616,6661.191.000
18. Mai 202216,2916,9315,6615,8315,8372.865.500
17. Mai 202215,3116,6915,2616,6316,6393.233.100
16. Mai 202214,8115,4314,2814,5514,5582.270.000
13. Mai 202213,7014,4113,5414,3114,3163.558.000
*Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen.
Es werden weitere Daten geladen ...