Biznesradar bez reklam? Sprawdź BR Plus
Notowania historyczne NIO.US
4.90+0.02(+0.41%)(czas lokalny: 24.12.2025 13:00)Nio Inc.
WERSJA BETA
NYSE
Biznesradar bez reklam? Sprawdź BR Plus
| Data | Otwarcie | Max | Min | Zamknięcie | Wolumen | Obrót |
|---|---|---|---|---|---|---|
| 24.12.2025 | 4.89 | 4.93 | 4.88 | 4.90 | 11 050 928 | 0 |
| 23.12.2025 | 4.96 | 4.97 | 4.87 | 4.88 | 1 062 293 | 0 |
| 22.12.2025 | 5.02 | 5.04 | 4.98 | 5.00 | 747 645 | 0 |
| 19.12.2025 | 4.99 | 5.03 | 4.98 | 4.99 | 29 033 600 | 0 |
| 18.12.2025 | 4.96 | 5.00 | 4.92 | 4.92 | 747 161 | 0 |
| 17.12.2025 | 5.00 | 5.05 | 4.86 | 4.86 | 1 122 845 | 0 |
| 16.12.2025 | 4.96 | 5.03 | 4.95 | 5.03 | 1 202 363 | 0 |
| 15.12.2025 | 5.03 | 5.08 | 4.97 | 5.00 | 1 760 420 | 0 |
| 12.12.2025 | 5.12 | 5.25 | 5.01 | 5.02 | 2 160 859 | 0 |
| 11.12.2025 | 4.97 | 5.19 | 4.90 | 5.12 | 1 640 973 | 0 |
| 10.12.2025 | 5.02 | 5.11 | 4.97 | 5.04 | 1 033 373 | 0 |
| 09.12.2025 | 5.00 | 5.08 | 4.97 | 5.03 | 1 677 541 | 0 |
| 08.12.2025 | 5.06 | 5.23 | 5.03 | 5.11 | 1 789 092 | 0 |
| 05.12.2025 | 5.17 | 5.18 | 5.03 | 5.04 | 1 757 842 | 0 |
| 04.12.2025 | 4.95 | 5.03 | 4.91 | 5.00 | 3 591 236 | 0 |
| 03.12.2025 | 4.97 | 4.99 | 4.73 | 4.77 | 7 002 015 | 0 |
| 02.12.2025 | 5.16 | 5.17 | 5.04 | 5.04 | 2 551 796 | 0 |
| 01.12.2025 | 5.35 | 5.42 | 5.14 | 5.18 | 2 844 657 | 0 |
| 28.11.2025 | 5.51 | 5.62 | 5.44 | 5.50 | 1 905 867 | 0 |
| 26.11.2025 | 5.51 | 5.72 | 5.30 | 5.46 | 5 278 235 | 0 |
| 25.11.2025 | 5.61 | 5.70 | 5.38 | 5.50 | 3 294 416 | 0 |
| 24.11.2025 | 5.79 | 5.86 | 5.71 | 5.75 | 2 502 812 | 0 |
| 21.11.2025 | 5.47 | 5.69 | 5.39 | 5.58 | 4 575 807 | 0 |
| 20.11.2025 | 5.80 | 5.87 | 5.38 | 5.41 | 5 034 350 | 0 |
| 19.11.2025 | 5.94 | 5.99 | 5.73 | 5.75 | 4 911 898 | 0 |
| 18.11.2025 | 5.99 | 6.03 | 5.83 | 5.99 | 11 626 842 | 0 |
| 17.11.2025 | 6.13 | 6.28 | 6.02 | 6.07 | 6 098 366 | 0 |
| 14.11.2025 | 5.99 | 6.30 | 5.95 | 6.16 | 54 311 200 | 0 |
| 13.11.2025 | 6.43 | 6.49 | 6.14 | 6.25 | 12 679 329 | 0 |
| 12.11.2025 | 6.52 | 6.53 | 6.34 | 6.44 | 7 809 618 | 0 |
| 11.11.2025 | 6.95 | 6.99 | 6.59 | 6.62 | 10 280 049 | 0 |
| 10.11.2025 | 6.99 | 7.05 | 6.65 | 6.70 | 11 898 885 | 0 |
| 07.11.2025 | 7.03 | 7.03 | 6.67 | 6.84 | 12 178 512 | 0 |
| 06.11.2025 | 7.41 | 7.53 | 7.11 | 7.14 | 13 551 462 | 0 |
| 05.11.2025 | 7.32 | 7.40 | 7.18 | 7.29 | 5 701 644 | 0 |
| 04.11.2025 | 7.19 | 7.36 | 7.07 | 7.15 | 6 503 463 | 0 |
| 03.11.2025 | 7.33 | 7.51 | 7.23 | 7.42 | 8 966 847 | 0 |
| 31.10.2025 | 7.03 | 7.26 | 6.86 | 7.25 | 9 832 956 | 0 |
| 30.10.2025 | 7.03 | 7.25 | 7.00 | 7.01 | 3 851 260 | 0 |
| 29.10.2025 | 7.13 | 7.33 | 7.07 | 7.14 | 2 670 720 | 0 |
| 28.10.2025 | 7.02 | 7.11 | 6.89 | 7.11 | 1 729 085 | 0 |
| 27.10.2025 | 7.08 | 7.22 | 7.00 | 7.04 | 3 011 413 | 0 |
| 24.10.2025 | 6.84 | 7.03 | 6.77 | 6.90 | 38 276 600 | 0 |
| 23.10.2025 | 6.92 | 6.97 | 6.87 | 6.89 | 1 593 626 | 0 |
| 22.10.2025 | 6.87 | 7.06 | 6.69 | 6.84 | 2 862 399 | 0 |
| 21.10.2025 | 6.87 | 6.91 | 6.80 | 6.80 | 1 953 363 | 0 |
| 20.10.2025 | 6.75 | 7.08 | 6.72 | 7.07 | 3 111 976 | 0 |
| 17.10.2025 | 6.53 | 6.76 | 6.53 | 6.75 | 7 194 448 | 0 |
| 16.10.2025 | 6.28 | 6.87 | 6.28 | 6.83 | 11 655 510 | 0 |
| 15.10.2025 | 6.99 | 7.04 | 6.74 | 6.83 | 5 088 090 | 0 |
Biznesradar bez reklam? Sprawdź BR Plus
