Tradegate Exchange

Nio Inc. ADRs

250

209

4,48

Date	Heure	Volume	Volume de transactions	Cours
07/06/2024	21:40:54,179	250		4,48
			250	4,48
			250	4,48
07/06/2024	21:39:20,199	100		4,455
			100	4,455
			100	4,455
07/06/2024	21:36:40,139	100		4,455
			100	4,455
			100	4,455
07/06/2024	21:35:26,098	200		4,455
			200	4,455
			200	4,455
07/06/2024	21:19:40,225	2 100		4,445
			2 100	4,445
			2 100	4,445
07/06/2024	21:15:31,347	850		4,445
			150	4,445
			200	4,445
			850	4,445
			500	4,445
07/06/2024	21:00:54,722	127		4,445
			127	4,445
			127	4,445
07/06/2024	20:58:37,354	40		4,46
			40	4,46
			40	4,46
07/06/2024	20:44:36,079	528		4,46
			528	4,46
			528	4,46
07/06/2024	20:41:21,080	30		4,46
			30	4,46
			30	4,46
07/06/2024	20:39:26,914	20		4,46
			20	4,46
			20	4,46
07/06/2024	20:28:59,316	5		4,445
			5	4,445
			5	4,445
07/06/2024	20:26:06,738	500		4,445
			500	4,445
			500	4,445
07/06/2024	20:25:32,698	300		4,46
			300	4,46
			300	4,46
07/06/2024	20:21:22,102	75		4,445
			75	4,445
			10	4,445
			65	4,445
07/06/2024	20:08:17,095	15		4,46
			15	4,46
			15	4,46
07/06/2024	20:01:13,858	1 000		4,46
			1 000	4,46
			1 000	4,46
07/06/2024	19:51:18,915	160		4,465
			160	4,465
			160	4,465
07/06/2024	19:49:34,303	500		4,465
			500	4,465
			500	4,465
07/06/2024	19:40:51,687	6 659		4,465
			6 659	4,465
			100	4,465
			6 559	4,465
07/06/2024	19:40:43,168	1 341		4,475
			1 341	4,475
			1 341	4,475
07/06/2024	19:35:29,328	6 000		4,49
			6 000	4,49
			6 000	4,49
07/06/2024	19:22:05,330	4		4,48
			4	4,48
			4	4,48
07/06/2024	19:17:07,769	100		4,48
			100	4,48
			100	4,48
07/06/2024	19:16:48,887	10		4,485
			10	4,485
			10	4,485
07/06/2024	19:16:43,997	300		4,485
			300	4,485
			300	4,485
07/06/2024	19:13:52,082	50		4,485
			50	4,485
			50	4,485
07/06/2024	19:13:51,939	4 095		4,49
			4 095	4,49
			4 095	4,49
07/06/2024	19:00:10,714	955		4,485
			955	4,485
			955	4,485
07/06/2024	18:48:56,858	24		4,485
			24	4,485
			24	4,485
07/06/2024	18:43:24,575	110		4,505
			110	4,505
			110	4,505
07/06/2024	18:42:17,867	1 500		4,505
			1 500	4,505
			1 500	4,505
07/06/2024	18:28:59,924	2 000		4,50
			2 000	4,50
			2 000	4,50
07/06/2024	18:25:58,516	50		4,505
			50	4,505
			50	4,505
07/06/2024	18:22:45,757	100		4,485
			100	4,485
			100	4,485
07/06/2024	18:09:15,253	183		4,505
			183	4,505
			183	4,505
07/06/2024	18:00:39,245	200		4,485
			50	4,485
			40	4,485
			200	4,485
			110	4,485
07/06/2024	17:55:03,989	1 055		4,505
			1 055	4,505
			1 055	4,505
07/06/2024	17:53:33,913	10		4,485
			10	4,485
			10	4,485
07/06/2024	17:52:24,817	7		4,485
			7	4,485
			7	4,485
07/06/2024	17:38:39,993	55		4,515
			55	4,515
			55	4,515
07/06/2024	17:36:25,951	500		4,515
			500	4,515
			500	4,515
07/06/2024	17:35:06,483	31		4,49
			31	4,49
			31	4,49
07/06/2024	17:27:30,440	110		4,515
			110	4,515
			110	4,515
07/06/2024	17:25:16,919	3 500		4,51
			3 500	4,51
			3 500	4,51
07/06/2024	17:16:43,617	200		4,49
			200	4,49
			200	4,49
07/06/2024	17:06:59,493	220		4,51
			220	4,51
			220	4,51
07/06/2024	17:06:00,104	61		4,495
			61	4,495
			61	4,495
07/06/2024	17:05:55,620	70		4,52
			70	4,52
			70	4,52
07/06/2024	17:02:39,411	150		4,52
			150	4,52
			150	4,52
07/06/2024	16:58:52,270	6 000		4,51
			6 000	4,51
			6 000	4,51
07/06/2024	16:51:15,976	150		4,515
			150	4,515
			150	4,515
07/06/2024	16:45:20,061	150		4,535
			150	4,535
			150	4,535
07/06/2024	16:44:53,090	450		4,535
			450	4,535
			450	4,535
07/06/2024	16:39:21,719	5 900		4,55
			5 900	4,55
			5 900	4,55
07/06/2024	16:25:04,746	2 000		4,53
			2 000	4,53
			2 000	4,53
07/06/2024	16:25:04,687	1		4,53
			1	4,53
			1	4,53
07/06/2024	16:18:32,244	600		4,555
			600	4,555
			600	4,555
07/06/2024	16:17:51,338	50		4,555
			50	4,555
			50	4,555
07/06/2024	16:08:03,423	102		4,585
			102	4,585
			102	4,585
07/06/2024	16:04:05,011	1 200		4,57
			1 200	4,57
			1 200	4,57
07/06/2024	15:54:52,219	3 688		4,58
			500	4,58
			3 188	4,58
			3 688	4,58
07/06/2024	15:54:43,804	1 312		4,575
			1 312	4,575
			1 312	4,575
07/06/2024	15:52:45,855	220		4,58
			220	4,58
			220	4,58
07/06/2024	15:51:42,809	200		4,57
			200	4,57
			200	4,57
07/06/2024	15:51:19,892	500		4,56
			500	4,56
			500	4,56
07/06/2024	15:51:15,093	500		4,545
			500	4,545
			500	4,545
07/06/2024	15:50:52,587	800		4,54
			800	4,54
			800	4,54
07/06/2024	15:50:35,716	500		4,53
			500	4,53
			500	4,53
07/06/2024	15:50:12,763	90		4,52
			90	4,52
			90	4,52
07/06/2024	15:49:43,792	300		4,535
			300	4,535
			300	4,535
07/06/2024	15:48:13,588	576		4,52
			576	4,52
			576	4,52
07/06/2024	15:46:19,236	394		4,50
			394	4,50
			394	4,50
07/06/2024	15:44:41,238	250		4,53
			250	4,53
			250	4,53
07/06/2024	15:40:21,756	2 386		4,535
			2 386	4,535
			2 386	4,535
07/06/2024	15:40:16,510	1 324		4,535
			1 324	4,535
			1 324	4,535
07/06/2024	15:40:16,319	1 464		4,535
			140	4,535
			1 464	4,535
			1 324	4,535
07/06/2024	15:39:58,811	1 326		4,525
			1 326	4,525
			1 326	4,525
07/06/2024	15:39:18,907	1 000		4,50
			1 000	4,50
			1 000	4,50
07/06/2024	15:37:00,727	150		4,515
			150	4,515
			150	4,515
07/06/2024	15:30:43,668	200		4,505
			200	4,505
			200	4,505
07/06/2024	15:29:37,386	39		4,435
			39	4,435
			39	4,435
07/06/2024	15:21:37,746	650		4,49
			650	4,49
			650	4,49
07/06/2024	15:19:49,703	10		4,48
			10	4,48
			10	4,48
07/06/2024	15:09:41,223	120		4,425
			120	4,425
			120	4,425
07/06/2024	15:09:19,371	10		4,425
			10	4,425
			10	4,425
07/06/2024	14:55:18,667	974		4,45
			974	4,45
			674	4,45
			50	4,45
			200	4,45
			50	4,45
07/06/2024	14:55:18,501	37		4,455
			37	4,455
			37	4,455
07/06/2024	14:51:51,831	300		4,46
			300	4,46
			300	4,46
07/06/2024	14:47:40,459	300		4,46
			300	4,46
			300	4,46
07/06/2024	14:29:07,681	80		4,455
			80	4,455
			80	4,455
07/06/2024	14:27:33,642	158		4,455
			158	4,455
			158	4,455
07/06/2024	14:26:24,870	500		4,49
			500	4,49
			500	4,49
07/06/2024	14:23:41,303	3 500		4,455
			1 700	4,455
			3 500	4,455
			1 800	4,455
07/06/2024	14:21:05,518	100		4,49
			100	4,49
			100	4,49
07/06/2024	14:21:00,283	154		4,455
			154	4,455
			154	4,455
07/06/2024	14:17:07,244	10		4,455
			10	4,455
			10	4,455
07/06/2024	14:15:32,297	30		4,49
			30	4,49
			30	4,49
07/06/2024	14:14:22,423	200		4,485
			200	4,485
			200	4,485
07/06/2024	14:13:46,820	4 500		4,485
			4 500	4,485
			4 500	4,485
07/06/2024	14:02:31,233	88		4,495
			88	4,495
			88	4,495
07/06/2024	14:01:27,226	757		4,48
			757	4,48
			757	4,48
07/06/2024	14:01:19,967	1 800		4,48
			1 800	4,48
			1 800	4,48
07/06/2024	13:58:59,635	2 546		4,48
			1 000	4,48
			1 546	4,48
			2 546	4,48
07/06/2024	13:54:57,433	75		4,51
			75	4,51
			75	4,51
07/06/2024	13:48:58,009	200		4,485
			200	4,485
			200	4,485
07/06/2024	13:46:37,458	100		4,485
			100	4,485
			100	4,485
07/06/2024	13:41:53,569	400		4,485
			400	4,485
			400	4,485
07/06/2024	13:40:04,501	1 000		4,495
			1 000	4,495
			1 000	4,495
07/06/2024	13:35:13,950	180		4,50
			180	4,50
			180	4,50
07/06/2024	13:34:31,479	40		4,485
			40	4,485
			40	4,485
07/06/2024	13:31:57,487	662		4,485
			662	4,485
			662	4,485
07/06/2024	13:31:45,719	1 338		4,485
			1 338	4,485
			1 338	4,485
07/06/2024	13:29:17,638	3		4,485
			3	4,485
			3	4,485
07/06/2024	13:23:23,942	15		4,515
			15	4,515
			15	4,515
07/06/2024	13:14:54,628	1 300		4,48
			1 300	4,48
			1 300	4,48
07/06/2024	13:14:03,214	885		4,515
			885	4,515
			885	4,515
07/06/2024	13:12:38,871	90		4,48
			90	4,48
			90	4,48
07/06/2024	13:04:04,905	100		4,50
			100	4,50
			100	4,50
07/06/2024	12:59:54,861	200		4,46
			200	4,46
			200	4,46
07/06/2024	12:58:32,099	105		4,485
			105	4,485
			105	4,485
07/06/2024	12:41:10,383	500		4,485
			500	4,485
			500	4,485
07/06/2024	12:39:44,607	100		4,52
			100	4,52
			100	4,52
07/06/2024	12:32:34,601	25		4,52
			25	4,52
			25	4,52
07/06/2024	12:32:10,676	369		4,52
			369	4,52
			369	4,52
07/06/2024	12:30:14,882	200		4,52
			200	4,52
			200	4,52
07/06/2024	12:18:15,870	200		4,495
			200	4,495
			200	4,495
07/06/2024	12:16:58,999	200		4,525
			200	4,525
			200	4,525
07/06/2024	12:16:34,993	61		4,495
			61	4,495
			61	4,495
07/06/2024	12:15:37,382	350		4,495
			350	4,495
			350	4,495
07/06/2024	12:12:48,061	500		4,495
			250	4,495
			500	4,495
			250	4,495
07/06/2024	12:10:49,194	1 100		4,52
			1 100	4,52
			1 100	4,52
07/06/2024	12:08:47,887	220		4,515
			220	4,515
			220	4,515
07/06/2024	11:47:27,886	150		4,515
			150	4,515
			150	4,515
07/06/2024	11:35:54,108	100		4,515
			100	4,515
			100	4,515
07/06/2024	11:30:47,671	17		4,515
			17	4,515
			17	4,515
07/06/2024	11:16:19,952	16		4,515
			16	4,515
			16	4,515
07/06/2024	11:15:36,557	20		4,515
			20	4,515
			20	4,515
07/06/2024	10:55:35,962	900		4,515
			900	4,515
			900	4,515
07/06/2024	10:51:14,570	550		4,525
			550	4,525
			550	4,525
07/06/2024	10:44:05,893	4		4,515
			4	4,515
			4	4,515
07/06/2024	10:43:42,329	100		4,50
			100	4,50
			100	4,50
07/06/2024	10:41:00,513	1 000		4,515
			1 000	4,515
			1 000	4,515
07/06/2024	10:34:09,560	1 000		4,49
			1 000	4,49
			1 000	4,49
07/06/2024	10:32:35,782	1		4,465
			1	4,465
			1	4,465
07/06/2024	10:32:16,923	210		4,485
			210	4,485
			210	4,485
07/06/2024	10:32:09,466	200		4,465
			200	4,465
			100	4,465
			100	4,465
07/06/2024	10:30:50,653	3		4,485
			3	4,485
			3	4,485
07/06/2024	10:24:49,183	15		4,465
			15	4,465
			15	4,465
07/06/2024	10:15:01,535	100		4,475
			100	4,475
			100	4,475
07/06/2024	10:14:07,636	77		4,50
			77	4,50
			77	4,50
07/06/2024	10:14:00,814	551		4,475
			551	4,475
			551	4,475
07/06/2024	10:12:13,222	1 443		4,50
			500	4,50
			943	4,50
			1 443	4,50
07/06/2024	10:10:02,253	85		4,51
			85	4,51
			85	4,51
07/06/2024	10:09:18,062	80		4,50
			80	4,50
			80	4,50
07/06/2024	10:06:52,382	80		4,52
			80	4,52
			80	4,52
07/06/2024	10:06:35,276	350		4,52
			350	4,52
			350	4,52
07/06/2024	10:05:24,419	20		4,525
			20	4,525
			20	4,525
07/06/2024	10:05:07,680	200		4,525
			200	4,525
			200	4,525
07/06/2024	10:01:34,355	12		4,525
			12	4,525
			12	4,525
07/06/2024	10:01:34,138	300		4,505
			300	4,505
			300	4,505
07/06/2024	09:58:25,472	100		4,50
			100	4,50
			100	4,50
07/06/2024	09:58:12,878	220		4,525
			220	4,525
			220	4,525
07/06/2024	09:56:51,493	93		4,50
			93	4,50
			93	4,50
07/06/2024	09:56:23,199	500		4,50
			500	4,50
			500	4,50
07/06/2024	09:49:59,202	10		4,525
			10	4,525
			10	4,525
07/06/2024	09:47:14,411	99		4,465
			99	4,465
			99	4,465
07/06/2024	09:41:33,403	300		4,525
			300	4,525
			300	4,525
07/06/2024	09:40:09,534	30		4,50
			30	4,50
			30	4,50
07/06/2024	09:38:45,531	60		4,525
			60	4,525
			60	4,525
07/06/2024	09:38:29,151	220		4,46
			220	4,46
			220	4,46
07/06/2024	09:38:23,110	600		4,525
			600	4,525
			600	4,525
07/06/2024	09:36:41,519	100		4,46
			100	4,46
			100	4,46
07/06/2024	09:31:58,032	100		4,50
			100	4,50
			100	4,50
07/06/2024	09:31:04,093	1 335		4,495
			1 335	4,495
			1 335	4,495
07/06/2024	09:30:29,212	13		4,495
			13	4,495
			13	4,495
07/06/2024	09:30:18,189	532		4,495
			532	4,495
			532	4,495
07/06/2024	09:29:30,950	1		4,45
			1	4,45
			1	4,45
07/06/2024	09:22:36,704	35		4,495
			35	4,495
			35	4,495
07/06/2024	09:21:46,376	450		4,495
			450	4,495
			450	4,495
07/06/2024	09:21:39,790	8		4,45
			8	4,45
			8	4,45
07/06/2024	09:18:16,146	1 400		4,495
			1 400	4,495
			1 400	4,495
07/06/2024	09:15:48,752	300		4,495
			300	4,495
			300	4,495
07/06/2024	09:14:12,361	8		4,495
			8	4,495
			8	4,495
07/06/2024	09:13:26,766	170		4,495
			170	4,495
			170	4,495
07/06/2024	09:02:36,400	300		4,495
			300	4,495
			300	4,495
07/06/2024	09:01:29,192	100		4,495
			100	4,495
			100	4,495
07/06/2024	08:57:48,447	18		4,495
			18	4,495
			18	4,495
07/06/2024	08:53:52,910	130		4,495
			130	4,495
			130	4,495
07/06/2024	08:45:43,714	230		4,495
			230	4,495
			230	4,495
07/06/2024	08:41:30,783	500		4,45
			500	4,45
			500	4,45
07/06/2024	08:39:03,799	10		4,495
			10	4,495
			10	4,495
07/06/2024	08:32:24,708	200		4,45
			200	4,45
			200	4,45
07/06/2024	08:22:52,580	70		4,515
			70	4,515
			70	4,515
07/06/2024	08:20:49,731	650		4,515
			650	4,515
			650	4,515
07/06/2024	08:17:52,717	4		4,45
			4	4,45
			4	4,45
07/06/2024	08:16:40,630	1 000		4,515
			1 000	4,515
			1 000	4,515
07/06/2024	08:15:56,297	200		4,455
			200	4,455
			200	4,455
07/06/2024	08:14:43,465	65		4,515
			65	4,515
			65	4,515
07/06/2024	08:13:39,477	100		4,455
			100	4,455
			100	4,455
07/06/2024	08:09:18,374	200		4,515
			200	4,515
			200	4,515
07/06/2024	08:08:34,419	2 200		4,45
			800	4,45
			55	4,45
			2 200	4,45
			1 345	4,45
07/06/2024	08:08:21,365	2 800		4,485
			2 800	4,485
			1 000	4,485
			1 800	4,485
07/06/2024	08:07:59,336	100		4,52
			100	4,52
			100	4,52
07/06/2024	08:00:39,471	708		4,515
			708	4,515
			708	4,515
07/06/2024	08:00:05,209	600		4,525
			600	4,525
			600	4,525
07/06/2024	08:00:03,896	400		4,465
			400	4,465
			400	4,465
07/06/2024	08:00:02,722	304		4,465
			100	4,465
			56	4,465
			50	4,465
			4	4,465
			98	4,465
			300	4,465
07/06/2024	08:00:02,690	556		4,49
			500	4,49
			6	4,49
			50	4,49
			330	4,49
			10	4,49
			16	4,49
			200	4,49

Copyright © 2024 Tradegate Exchange GmbH
Merci de respecter les dispositions en vigueur

DAX®, MDAX®, TecDAX® et SDAX® sont des marques déposées de la société Quontigo Index GmbH.
Les titres EURO STOXX® sont des actions de la marque «EURO STOXX», STOXX Limited et/ou leur donneur de licence.
TRADEGATE® est une marque déposée de la société Tradegate AG Wertpapierhandelsbank

Cours libellés en EUR; emprunts en monnaies étrangères libellés dans la monnaie respective
L'heure indiquée est CEST (UTC+2)

Recherche de cours

Liste des cours actions

Publications

Période de cotation
8h00 à 22h00

Valeur du jour

Gamestop Corp. Class A Achat: 26,76 / Vente: 27,195
Volume: 2 628 226
-38,28%

Top 5 Capitaux

Cotation en temps réel
dernière actualisation:
07/06/2024 @ 22:00:00

Contact	Dispositions en Vigueur	Calendrier de Négoce
Impression	Clause de non-responsabilité (anglais)	Politique de confidentialité (allemand)