Deutsche Märkte schließen in 7 Stunden 30 Minuten

NIO Inc. (NIO)

NYSE - NYSE Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
8,82+0,27 (+3,16%)
Börsenschluss: 04:03PM EDT
8,88 +0,06 (+0,68%)
Vorbörslich: 04:00AM EDT
Zeitraum:
21. Sept. 2022 - 21. Sept. 2023
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in USDDownload
DatumÖffnenMax.Min.Börsenschluss*Berichtigter Kurs**Volumen
20. Sept. 20238,769,068,678,828,82122.582.700
19. Sept. 20239,549,608,418,558,55215.935.800
18. Sept. 202310,3710,4710,2210,3110,3122.615.000
15. Sept. 202310,5310,7210,2910,4310,4340.061.100
14. Sept. 202310,1510,3810,1410,3810,3826.475.900
13. Sept. 202310,2010,4710,0610,0710,0736.890.000
12. Sept. 202310,2310,8810,2110,5710,5738.297.000
11. Sept. 202310,3910,4310,0210,3310,3331.145.700
08. Sept. 202310,0610,159,9210,0410,0426.159.600
07. Sept. 202310,1710,279,9310,0810,0844.603.800
06. Sept. 202310,7110,9110,4710,5810,5831.426.100
05. Sept. 202310,7311,1810,7210,8110,8137.911.800
01. Sept. 202310,5311,3510,5011,0011,0076.887.100
31. Aug. 202310,7310,8010,2610,2710,2751.094.300
30. Aug. 202310,4310,7910,3910,6710,6746.265.600
29. Aug. 202310,3010,949,4610,8910,89124.332.200
28. Aug. 202311,0511,1310,7011,0211,0241.943.200
25. Aug. 202310,5810,8710,4810,8310,8331.666.200
24. Aug. 202310,9611,1110,6210,6410,6427.131.700
23. Aug. 202310,5611,0010,5010,8410,8430.405.000
22. Aug. 202311,2911,3310,5310,7910,7943.691.900
21. Aug. 202310,7311,1710,5410,9510,9554.080.100
18. Aug. 202310,9511,1510,6210,6710,6768.262.100
17. Aug. 202311,9112,4111,4711,5011,5073.315.600
16. Aug. 202311,1811,7611,1511,4011,4059.478.400
15. Aug. 202312,2612,3411,5511,8311,8371.428.600
14. Aug. 202312,4012,5611,9412,5212,5267.398.200
11. Aug. 202312,7713,0112,5512,9012,9054.605.400
10. Aug. 202313,6113,9713,1913,2513,2555.643.000
09. Aug. 202313,9514,1213,2113,4613,4657.706.700
08. Aug. 202313,9514,1713,7314,0714,0763.081.100
07. Aug. 202315,0215,2014,3814,8214,8253.768.400
04. Aug. 202315,8616,1814,7014,7214,7285.010.600
03. Aug. 202314,6815,8614,6615,4615,4686.032.100
02. Aug. 202313,8014,7613,6714,5714,5779.548.600
01. Aug. 202314,8615,2614,4114,6314,6389.527.700
31. Juli 202315,1215,4614,7315,3015,30117.336.000
28. Juli 202313,8014,7813,5614,7414,74115.315.800
27. Juli 202313,8613,8713,1613,2413,24103.657.400
26. Juli 202312,4013,3812,2113,1713,17137.044.600
25. Juli 202312,3412,8311,8811,9111,91102.994.600
24. Juli 202310,9112,0510,8411,7311,73108.759.300
21. Juli 202310,5010,7710,3810,5810,5833.013.500
20. Juli 202310,4710,5010,2210,3210,3234.681.100
19. Juli 202310,5811,1010,5810,6410,6451.786.900
18. Juli 202310,7310,8310,2710,4210,4235.151.600
17. Juli 202310,3010,6310,2110,5610,5628.845.700
14. Juli 202310,6710,8410,4610,5410,5440.097.600
13. Juli 202311,2411,3210,7210,7610,7660.022.500
12. Juli 202311,0211,2210,7111,1611,1661.266.100
11. Juli 202310,9611,0510,4410,8110,8169.547.500
10. Juli 20239,9710,839,7910,7810,7884.529.600
07. Juli 20239,7510,099,669,999,9950.863.200
06. Juli 20239,9710,019,499,569,5652.767.400
05. Juli 202310,0110,399,8110,2210,2262.900.500
03. Juli 202310,1510,499,7910,0310,0368.989.300
30. Juni 20239,6310,099,599,699,6963.256.300
29. Juni 20239,409,519,259,399,3938.589.900
28. Juni 20239,409,569,189,529,5244.832.900
27. Juni 20238,729,348,669,349,3473.607.600
26. Juni 20238,538,698,408,408,4033.684.100
23. Juni 20238,628,758,288,438,4341.703.800
22. Juni 20239,039,038,748,928,9228.909.900
21. Juni 20239,549,848,969,079,0766.266.600
20. Juni 20239,179,419,069,359,3552.866.000
16. Juni 202310,1510,219,359,409,4081.163.500
15. Juni 20239,109,909,059,799,7997.116.500
14. Juni 20239,079,198,809,059,0560.867.200
13. Juni 20238,739,078,608,898,8981.692.800
12. Juni 20238,098,608,078,408,40100.608.600
09. Juni 20237,848,757,697,737,73140.075.100
08. Juni 20237,807,897,607,797,7964.405.800
07. Juni 20237,807,977,587,767,7647.289.100
06. Juni 20237,667,887,307,887,8879.001.900
05. Juni 20237,667,907,607,677,6736.819.200
02. Juni 20237,847,997,567,567,5662.262.000
01. Juni 20237,247,647,007,547,5474.201.600
31. Mai 20237,447,547,157,537,5389.228.300
30. Mai 20237,807,927,357,417,4163.374.800
26. Mai 20237,747,847,547,707,7042.967.900
25. Mai 20237,867,867,517,547,5448.702.800
24. Mai 20238,148,217,727,927,9284.695.800
23. Mai 20238,648,858,598,758,7538.540.000
22. Mai 20238,258,858,248,798,7973.546.900
19. Mai 20237,908,147,858,078,0741.334.500
18. Mai 20237,948,037,737,827,8246.481.500
17. Mai 20237,828,057,798,038,0333.411.500
16. Mai 20238,108,117,827,917,9133.815.300
15. Mai 20238,068,287,908,258,2535.602.400
12. Mai 20238,278,347,947,957,9542.060.700
11. Mai 20238,158,458,098,458,4548.355.800
10. Mai 20238,208,528,048,138,1347.366.600
09. Mai 20237,938,227,858,168,1624.846.300
08. Mai 20238,278,548,038,278,2730.996.500
05. Mai 20238,148,378,108,158,1534.595.100
04. Mai 20237,758,127,758,068,0650.555.800
03. Mai 20237,437,777,407,647,6439.778.500
02. Mai 20237,657,757,337,457,4553.990.100
01. Mai 20237,837,867,557,817,8139.623.700
28. Apr. 20237,888,017,667,877,8739.093.700
*Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen.
Es werden weitere Daten geladen ...