Deutsche Märkte geschlossen

NIO Inc. (NIO)

NYSE - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
10,66+0,55 (+5,39%)
Ab 11:58AM EST. Markt geöffnet.
Zeitraum:
29. Nov. 2021 - 29. Nov. 2022
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in USDDownload
DatumÖffnenMax.Min.Börsenschluss*Berichtigter Kurs**Volumen
29. Nov. 202210,6510,9010,3910,6610,6631.709.846
28. Nov. 202210,0510,639,9910,1210,1239.047.000
25. Nov. 202210,2610,309,9610,1710,1723.487.600
23. Nov. 202210,3110,7410,2410,5610,5649.399.100
22. Nov. 20229,8710,109,7510,0110,0136.096.300
21. Nov. 202210,2210,259,6710,0210,0253.072.100
18. Nov. 202210,6510,8110,2610,4710,4749.187.700
17. Nov. 202210,2510,729,9310,6710,6762.563.500
16. Nov. 202211,1711,2910,4510,5310,5349.624.900
15. Nov. 202211,9111,9511,3611,5111,5163.244.200
14. Nov. 202211,8612,1211,1711,1711,1762.563.000
11. Nov. 202210,7911,6910,5411,5611,56100.338.000
10. Nov. 202210,3010,8310,0510,3410,3484.026.800
09. Nov. 202210,0010,189,149,259,2581.211.800
08. Nov. 202210,6810,8710,0810,5610,5661.734.900
07. Nov. 202212,2312,3810,7010,9810,9884.143.600
04. Nov. 202211,0011,6910,6011,6811,68125.111.800
03. Nov. 20229,1910,179,039,949,9464.660.300
02. Nov. 20229,6010,139,489,499,4976.033.400
01. Nov. 202210,3310,459,699,719,7156.233.200
31. Okt. 20229,5110,059,389,679,6746.879.600
28. Okt. 20229,509,989,289,699,6974.420.600
27. Okt. 202210,5310,739,979,989,9864.014.700
26. Okt. 202210,4411,0910,2310,8110,8179.102.800
25. Okt. 20229,8110,639,5310,6310,6398.189.000
24. Okt. 202210,0110,038,389,459,45166.523.700
21. Okt. 202210,6711,2110,4111,2111,2142.496.300
20. Okt. 202211,0311,4310,8810,9710,9747.109.300
19. Okt. 202211,8011,9010,7110,9210,9299.014.200
18. Okt. 202213,0813,2212,0912,2112,2158.185.400
17. Okt. 202212,1912,6412,1212,2112,2151.097.200
14. Okt. 202212,9913,1811,7311,7511,7559.846.600
13. Okt. 202212,3512,8511,9512,7812,7853.451.100
12. Okt. 202212,9313,4612,4812,8812,8850.001.300
11. Okt. 202213,1313,4212,5812,8312,8351.761.500
10. Okt. 202213,6613,7313,0213,2813,2848.731.700
07. Okt. 202214,2914,5313,5413,7613,7653.268.900
06. Okt. 202216,0016,2414,7614,7714,7767.739.000
05. Okt. 202216,5016,6815,6416,0416,0439.737.500
04. Okt. 202216,1716,8815,9516,7316,7345.093.600
03. Okt. 202215,8515,9415,2815,4915,4938.423.000
30. Sept. 202215,2116,1515,2015,7715,7739.341.300
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. 202218,0018,2117,4217,6417,6439.484.400
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. 202221,1021,3519,9620,1520,1565.778.700
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. 202218,4318,6517,7117,7317,7344.132.000
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
*Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen.
Es werden weitere Daten geladen ...