Deutsche Märkte geschlossen

NIO Inc. (NIO)

NYSE - NYSE Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
5,78+0,03 (+0,52%)
Börsenschluss: 04:00PM EST
5,77 -0,01 (-0,17%)
Nachbörse: 07:59PM EST
Zeitraum:
02. März 2023 - 02. März 2024
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in USDDownload
DatumÖffnenMax.Min.Börsenschluss*Berichtigter Kurs**Volumen
01. März 20245,735,845,685,785,7840.933.100
29. Feb. 20245,565,795,545,755,7563.187.100
28. Feb. 20245,605,615,395,435,4358.390.500
27. Feb. 20245,815,935,725,785,7853.722.100
26. Feb. 20245,545,775,505,655,6560.295.300
23. Feb. 20245,675,685,375,405,4075.135.200
22. Feb. 20245,975,975,715,855,8549.536.300
21. Feb. 20246,026,175,955,975,9733.907.200
20. Feb. 20245,936,035,795,965,9639.772.200
16. Feb. 20246,246,346,096,146,1441.378.700
15. Feb. 20246,056,296,046,096,0954.076.700
14. Feb. 20245,886,025,846,006,0041.176.800
13. Feb. 20245,865,885,655,705,7052.054.400
12. Feb. 20245,916,285,906,086,0843.673.000
09. Feb. 20245,845,935,755,935,9325.563.500
08. Feb. 20245,825,885,725,825,8232.055.300
07. Feb. 20245,816,005,735,865,8642.818.400
06. Feb. 20245,686,055,606,036,0388.034.700
05. Feb. 20245,485,485,305,385,3845.420.800
02. Feb. 20245,565,595,435,545,5456.717.500
01. Feb. 20245,735,925,545,715,7151.425.400
31. Jan. 20245,695,865,435,625,6275.799.300
30. Jan. 20246,016,045,795,795,7966.444.800
29. Jan. 20246,086,165,956,146,1440.118.400
26. Jan. 20246,006,155,976,146,1439.437.600
25. Jan. 20245,916,085,836,046,0459.221.400
24. Jan. 20246,506,596,016,076,0776.001.000
23. Jan. 20246,406,886,176,216,21119.010.800
22. Jan. 20245,836,175,805,985,9874.314.700
19. Jan. 20246,166,165,866,066,0681.997.000
18. Jan. 20246,506,546,106,286,2871.543.500
17. Jan. 20246,216,426,126,306,3063.011.800
16. Jan. 20247,047,056,456,556,55121.078.900
12. Jan. 20247,267,537,167,177,1748.715.800
11. Jan. 20247,577,677,337,407,4052.385.000
10. Jan. 20247,537,557,317,417,4154.569.600
09. Jan. 20247,807,847,527,567,5670.100.900
08. Jan. 20247,868,057,737,937,9349.933.600
05. Jan. 20248,168,258,038,068,0640.604.100
04. Jan. 20248,338,478,258,278,2738.412.300
03. Jan. 20248,128,568,108,508,5058.659.300
02. Jan. 20248,938,948,388,428,4281.640.300
29. Dez. 20239,439,538,959,079,0774.559.000
28. Dez. 20239,169,579,129,439,4391.988.300
27. Dez. 20239,269,338,899,109,1099.997.200
26. Dez. 20238,779,438,639,339,33130.928.200
22. Dez. 20238,108,598,088,428,4255.866.700
21. Dez. 20238,158,317,998,298,2948.972.700
20. Dez. 20238,638,707,927,927,92105.322.300
19. Dez. 20238,528,908,518,828,8288.664.000
18. Dez. 20238,598,648,238,358,35131.953.000
15. Dez. 20238,028,147,747,987,9871.148.600
14. Dez. 20237,478,027,467,867,8694.106.100
13. Dez. 20237,177,457,057,437,4357.470.200
12. Dez. 20237,597,607,177,277,2759.007.200
11. Dez. 20237,497,707,417,687,6839.418.200
08. Dez. 20237,377,577,307,387,3842.582.700
07. Dez. 20237,857,967,437,497,4963.206.600
06. Dez. 20237,658,287,597,757,75118.989.400
05. Dez. 20237,597,967,387,437,4389.837.100
04. Dez. 20237,147,387,037,327,3253.717.900
01. Dez. 20237,147,267,017,157,1546.621.800
30. Nov. 20237,257,347,137,277,2745.953.400
29. Nov. 20237,297,527,137,187,1847.707.000
28. Nov. 20237,207,267,027,217,2147.842.500
27. Nov. 20237,317,387,187,197,1933.857.600
24. Nov. 20237,407,487,287,407,4022.881.100
22. Nov. 20237,587,647,367,477,4721.966.500
21. Nov. 20237,627,717,427,517,5135.697.200
20. Nov. 20237,688,037,657,807,8061.880.200
17. Nov. 20237,407,507,257,397,3926.658.000
16. Nov. 20237,587,597,147,407,4068.800.100
15. Nov. 20237,648,207,637,947,9455.974.000
14. Nov. 20237,367,647,337,587,5843.383.100
13. Nov. 20237,277,437,117,227,2234.211.200
10. Nov. 20237,617,647,167,247,2439.843.100
09. Nov. 20237,827,967,467,477,4736.134.800
08. Nov. 20237,818,007,687,927,9237.957.600
07. Nov. 20237,887,907,707,897,8925.233.500
06. Nov. 20238,458,517,867,977,9743.859.700
03. Nov. 20238,018,307,878,238,2356.005.600
02. Nov. 20237,727,937,697,797,7943.628.400
01. Nov. 20237,317,457,197,457,4533.335.100
31. Okt. 20237,347,407,187,307,3029.679.200
30. Okt. 20237,567,647,407,527,5225.727.700
27. Okt. 20237,787,817,397,447,4433.773.500
26. Okt. 20237,627,807,527,637,6327.283.600
25. Okt. 20237,827,857,607,607,6028.413.800
24. Okt. 20237,568,127,568,098,0942.841.700
23. Okt. 20237,497,707,317,597,5933.550.400
20. Okt. 20237,527,857,477,587,5831.756.100
19. Okt. 20237,767,887,597,697,6939.606.100
18. Okt. 20238,538,547,877,917,9151.395.200
17. Okt. 20238,338,658,298,538,5318.390.200
16. Okt. 20238,378,538,248,528,5224.550.100
13. Okt. 20238,408,558,278,478,4728.358.100
12. Okt. 20238,888,978,388,448,4437.144.100
11. Okt. 20238,959,198,908,978,9734.029.900
10. Okt. 20238,358,888,358,838,8342.385.700
09. Okt. 20238,508,548,118,348,3439.704.400
*Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen.
Es werden weitere Daten geladen ...