Deutsche Märkte schließen in 2 Stunden 31 Minuten

NIO Inc. (NIO)

NYSE - NYSE Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
20,08-0,83 (-3,97%)
Börsenschluss: 04:04PM EDT
20,15 +0,07 (+0,35%)
Vorbörslich: 08:56AM EDT
Zeitraum:
18. Aug. 2021 - 18. Aug. 2022
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in USDDownload
DatumÖffnenMax.Min.Börsenschluss*Berichtigter Kurs**Volumen
17. Aug. 202220,6821,0220,0620,0820,0826.389.000
16. Aug. 202221,1521,1520,4120,9120,9132.103.200
15. Aug. 202220,5121,5520,4721,3021,3036.347.500
12. Aug. 202220,2621,1719,7921,1121,1134.871.600
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. 202220,5320,6819,8820,2220,2233.986.800
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 202218,8119,8418,6619,7319,7336.839.900
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 202220,7220,7819,0019,2419,2455.532.400
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 202220,8420,9019,9320,7220,7241.251.400
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 202222,1623,2821,6622,6022,6048.823.200
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 202222,3222,5020,9521,3621,3656.786.500
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 202223,2224,1723,1624,0824,0866.884.700
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 202219,7720,8919,7320,7720,7781.866.600
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 202218,4218,7417,8118,0818,0857.507.700
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
12. Mai 202212,4813,7511,6713,1013,1083.180.600
11. Mai 202213,7914,3612,6412,7112,7186.081.300
10. Mai 202214,2614,6812,8613,4413,4477.181.800
09. Mai 202214,3314,5313,4813,5513,5563.121.000
06. Mai 202215,6115,8114,4614,9214,9257.655.100
05. Mai 202217,4117,5214,8715,3815,3895.761.700
04. Mai 202217,1818,2216,7218,1318,1353.869.900
03. Mai 202217,2917,8416,9517,5317,5344.062.200
02. Mai 202216,5317,5016,4017,5017,5056.156.200
29. Apr. 202217,7818,1916,6616,7016,7062.933.900
28. Apr. 202216,9017,2415,9116,9316,9353.118.500
27. Apr. 202216,5217,6916,5216,7616,7656.633.000
26. Apr. 202217,2417,4116,1616,3616,3652.771.600
25. Apr. 202216,8117,4216,1817,3117,3154.990.900
22. Apr. 202217,3518,2917,1217,1817,1860.727.300
21. Apr. 202218,3418,7016,9817,1517,1561.501.400
20. Apr. 202219,3819,4518,0718,1518,1553.336.400
19. Apr. 202219,0519,8918,3619,8719,8743.395.000
18. Apr. 202219,5119,6418,5119,1719,1740.647.500
14. Apr. 202220,0920,4019,5319,6519,6543.937.500
13. Apr. 202219,5520,5619,0320,4220,4257.163.200
12. Apr. 202220,0320,2719,2219,4619,4651.210.800
11. Apr. 202218,0520,0717,7719,7019,7093.693.800
08. Apr. 202220,1120,7119,8320,0020,0059.574.300
07. Apr. 202221,4921,6819,7320,3620,3682.617.000
06. Apr. 202222,0422,0820,9321,6821,6873.501.100
05. Apr. 202223,9723,9822,4422,4722,4769.772.000
04. Apr. 202223,3123,9422,7823,8523,85101.280.500
01. Apr. 202222,4123,2221,5621,9321,93110.169.300
31. März 202222,2822,2820,7621,0521,0577.641.400
30. März 202221,8323,8621,6322,1722,17114.646.500
29. März 202221,5821,9621,0221,8821,8865.946.100
28. März 202220,4221,2320,3221,2121,2175.247.200
25. März 202220,3120,7519,3519,9119,91106.936.200
*Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen.
Es werden weitere Daten geladen ...