0,560$
-5,41%
Echtzeit-Aktienkurs Huize Holding Limited
Bid:
Ask:
Aktienkurse zur Huize Holding Limited Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 28.08.2025 | 2,50 | 2,55 | 2,46 | 2,46 | -1,60% | 5.118,00 |
| 27.08.2025 | 2,50 | 2,60 | 2,41 | 2,50 | -1,19% | 33.759,00 |
| 26.08.2025 | 2,38 | 2,56 | 2,38 | 2,53 | 5,42% | 20.847,00 |
| 25.08.2025 | 2,35 | 2,40 | 2,35 | 2,40 | 0,00% | 1.715,00 |
| 22.08.2025 | 2,32 | 2,40 | 2,32 | 2,40 | 6,19% | 4.710,00 |
| 21.08.2025 | 2,27 | 2,34 | 2,26 | 2,26 | -5,83% | 4.255,00 |
| 20.08.2025 | 2,35 | 2,60 | 2,25 | 2,40 | -3,23% | 101.228,00 |
| 19.08.2025 | 2,54 | 2,68 | 2,30 | 2,48 | -0,80% | 104.644,00 |
| 18.08.2025 | 2,28 | 2,61 | 2,28 | 2,50 | 10,13% | 104.011,00 |
| 15.08.2025 | 2,63 | 2,64 | 2,12 | 2,27 | -11,88% | 38.104,00 |
| 14.08.2025 | 2,57 | 2,58 | 2,55 | 2,58 | 2,63% | 2.311,00 |
| 13.08.2025 | 2,47 | 2,67 | 2,46 | 2,51 | 2,45% | 41.460,00 |
| 12.08.2025 | 2,30 | 2,66 | 2,25 | 2,45 | 7,88% | 60.189,00 |
| 11.08.2025 | 2,24 | 2,58 | 2,24 | 2,27 | -1,69% | 8.345,00 |
| 08.08.2025 | 2,15 | 2,50 | 2,15 | 2,31 | 5,00% | 37.757,00 |
| 07.08.2025 | 2,29 | 2,50 | 2,20 | 2,20 | -7,17% | 4.742,00 |
| 06.08.2025 | 2,41 | 2,55 | 2,19 | 2,37 | 0,98% | 22.482,00 |
| 05.08.2025 | 2,50 | 2,76 | 2,24 | 2,35 | 7,66% | 36.531,00 |
| 04.08.2025 | 2,17 | 2,24 | 2,17 | 2,18 | 0,93% | 18.749,00 |
| 01.08.2025 | 2,31 | 2,35 | 2,16 | 2,16 | -6,49% | 6.620,00 |
| 31.07.2025 | 2,22 | 2,39 | 2,22 | 2,31 | -5,64% | 83.930,00 |
| 29.07.2025 | 2,45 | 2,50 | 2,38 | 2,45 | -4,38% | 11.444,00 |
| 28.07.2025 | 2,57 | 2,57 | 2,56 | 2,56 | -3,25% | 1.387,00 |
| 25.07.2025 | 2,57 | 2,65 | 2,57 | 2,65 | -0,15% | 3.173,00 |
| 24.07.2025 | 2,65 | 2,65 | 2,65 | 2,65 | 1,53% | 1.525,00 |
| 23.07.2025 | 2,83 | 2,83 | 2,61 | 2,61 | -3,33% | 5.098,00 |
| 22.07.2025 | 2,58 | 2,77 | 2,58 | 2,70 | 1,12% | 8.909,00 |
| 21.07.2025 | 2,79 | 2,79 | 2,48 | 2,67 | -4,64% | 29.915,00 |
| 18.07.2025 | 2,59 | 2,83 | 2,45 | 2,80 | 8,95% | 25.104,00 |
| 17.07.2025 | 2,63 | 2,68 | 2,46 | 2,57 | -2,65% | 14.856,00 |
| 16.07.2025 | 2,62 | 2,73 | 2,62 | 2,64 | -1,86% | 2.993,00 |
| 15.07.2025 | 2,74 | 2,82 | 2,62 | 2,69 | -2,18% | 54.072,00 |
| 14.07.2025 | 2,36 | 3,00 | 2,36 | 2,75 | 14,11% | 113.215,00 |
| 11.07.2025 | 2,21 | 2,71 | 2,18 | 2,41 | 6,17% | 38.102,00 |
| 10.07.2025 | 2,11 | 2,49 | 2,11 | 2,27 | 5,09% | 19.689,00 |
| 09.07.2025 | 2,18 | 2,18 | 2,16 | 2,16 | 1,41% | 1.473,00 |
| 08.07.2025 | 2,10 | 2,27 | 2,06 | 2,13 | 3,40% | 28.314,00 |
| 07.07.2025 | 2,01 | 2,08 | 2,01 | 2,06 | 1,23% | 2.890,00 |
| 03.07.2025 | 2,00 | 2,27 | 1,98 | 2,04 | 1,75% | 30.866,00 |
| 02.07.2025 | 2,16 | 2,16 | 2,00 | 2,00 | -1,48% | 3.903,00 |
| 01.07.2025 | 2,01 | 2,12 | 1,97 | 2,03 | -1,93% | 2.257,00 |
| 30.06.2025 | 2,05 | 2,07 | 2,05 | 2,07 | -0,96% | 2.208,00 |
| 27.06.2025 | 2,09 | 2,09 | 2,05 | 2,09 | -3,24% | 6.636,00 |
| 26.06.2025 | 2,16 | 2,16 | 2,16 | 2,16 | 0,00% | 7.205,00 |
| 25.06.2025 | 2,17 | 2,20 | 2,16 | 2,16 | -1,82% | 4.585,00 |
| 24.06.2025 | 2,16 | 2,21 | 2,16 | 2,20 | 1,85% | 2.004,00 |
| 23.06.2025 | 2,20 | 2,20 | 2,12 | 2,16 | 2,37% | 2.466,00 |
| 20.06.2025 | 2,14 | 2,16 | 2,09 | 2,11 | 0,00% | 5.569,00 |
| 18.06.2025 | 2,10 | 2,17 | 2,04 | 2,11 | 2,43% | 10.307,00 |
| 17.06.2025 | 2,11 | 2,13 | 2,04 | 2,06 | -2,37% | 20.637,00 |
| 16.06.2025 | 2,12 | 2,24 | 2,09 | 2,11 | 3,43% | 59.176,00 |
| 13.06.2025 | 2,00 | 2,52 | 2,00 | 2,04 | -0,49% | 112.750,00 |
| 12.06.2025 | 2,05 | 2,05 | 2,03 | 2,05 | 0,00% | 4.769,00 |
| 11.06.2025 | 2,00 | 2,05 | 2,00 | 2,05 | -2,38% | 4.804,00 |
| 10.06.2025 | 2,15 | 2,15 | 2,06 | 2,10 | 0,96% | 4.587,00 |
| 09.06.2025 | 1,99 | 2,12 | 1,99 | 2,08 | 2,46% | 16.047,00 |
| 06.06.2025 | 1,94 | 2,10 | 1,88 | 2,03 | 7,41% | 41.359,00 |
| 05.06.2025 | 2,01 | 2,01 | 1,83 | 1,89 | -5,97% | 26.976,00 |
| 04.06.2025 | 2,00 | 2,07 | 2,00 | 2,01 | 0,00% | 5.199,00 |
| 03.06.2025 | 2,01 | 2,03 | 2,00 | 2,01 | -0,35% | 2.189,00 |
| 02.06.2025 | 2,02 | 2,02 | 2,02 | 2,02 | -0,88% | 736,00 |
| 30.05.2025 | 2,05 | 2,06 | 2,01 | 2,04 | -1,69% | 4.014,00 |
| 29.05.2025 | 2,03 | 2,10 | 2,03 | 2,07 | 3,50% | 2.615,00 |
| 28.05.2025 | 2,00 | 2,05 | 1,98 | 2,00 | 0,00% | 7.036,00 |
| 27.05.2025 | 2,00 | 2,00 | 2,00 | 2,00 | -1,48% | 1.535,00 |
| 23.05.2025 | 1,96 | 2,17 | 1,96 | 2,03 | 1,00% | 8.799,00 |
| 22.05.2025 | 2,11 | 2,18 | 2,00 | 2,01 | 0,50% | 5.197,00 |
| 21.05.2025 | 2,29 | 2,43 | 2,00 | 2,00 | -7,83% | 30.557,00 |
| 20.05.2025 | 2,10 | 2,28 | 2,10 | 2,17 | 1,40% | 23.888,00 |
| 19.05.2025 | 2,14 | 2,20 | 2,06 | 2,14 | -4,04% | 20.270,00 |
| 16.05.2025 | 2,11 | 2,35 | 2,11 | 2,23 | 1,83% | 116.133,00 |
| 15.05.2025 | 2,25 | 2,29 | 2,11 | 2,19 | -3,10% | 37.975,00 |
| 14.05.2025 | 2,21 | 2,35 | 2,19 | 2,26 | 2,73% | 45.739,00 |
| 13.05.2025 | 2,25 | 2,43 | 2,20 | 2,20 | -0,50% | 18.435,00 |
| 12.05.2025 | 2,18 | 2,43 | 2,10 | 2,21 | -1,73% | 28.820,00 |
| 09.05.2025 | 2,16 | 2,40 | 2,13 | 2,25 | 6,64% | 77.265,00 |
| 08.05.2025 | 2,10 | 2,20 | 2,02 | 2,11 | 2,43% | 35.831,00 |
| 07.05.2025 | 2,02 | 2,29 | 2,01 | 2,06 | -4,63% | 51.178,00 |
| 06.05.2025 | 2,04 | 2,40 | 2,04 | 2,16 | 0,93% | 57.653,00 |
| 05.05.2025 | 2,12 | 2,30 | 2,09 | 2,14 | -0,47% | 33.735,00 |
| 02.05.2025 | 2,14 | 2,20 | 1,94 | 2,15 | 0,94% | 12.925,00 |
| 01.05.2025 | 2,08 | 2,27 | 1,88 | 2,13 | 4,41% | 51.341,00 |
| 30.04.2025 | 1,99 | 2,16 | 1,91 | 2,04 | 0,49% | 56.495,00 |
| 29.04.2025 | 1,85 | 2,25 | 1,82 | 2,03 | 6,84% | 108.292,00 |
| 28.04.2025 | 1,94 | 2,07 | 1,80 | 1,90 | 2,65% | 110.118,00 |
| 25.04.2025 | 1,81 | 2,22 | 1,79 | 1,85 | -5,08% | 170.356,00 |
| 24.04.2025 | 1,75 | 2,08 | 1,61 | 1,95 | 10,17% | 155.020,00 |
| 23.04.2025 | 1,70 | 1,98 | 1,56 | 1,77 | 4,12% | 75.905,00 |
| 22.04.2025 | 1,76 | 1,87 | 1,50 | 1,70 | -6,59% | 116.628,00 |
| 21.04.2025 | 1,75 | 1,96 | 1,65 | 1,82 | 1,11% | 51.476,00 |
| 17.04.2025 | 1,87 | 2,08 | 1,69 | 1,80 | 0,00% | 57.488,00 |
| 16.04.2025 | 1,87 | 1,88 | 1,80 | 1,80 | -5,26% | 10.128,00 |
| 15.04.2025 | 2,40 | 2,53 | 1,70 | 1,90 | 2,70% | 97.688,00 |
| 14.04.2025 | 1,85 | 2,00 | 1,65 | 1,85 | 6,81% | 187.400,00 |
| 11.04.2025 | 1,83 | 1,87 | 1,61 | 1,73 | -7,38% | 41.541,00 |
| 10.04.2025 | 1,93 | 2,25 | 1,80 | 1,87 | -6,50% | 140.489,00 |
| 09.04.2025 | 1,75 | 2,10 | 1,75 | 2,00 | 11,11% | 10.688,00 |
| 08.04.2025 | 2,00 | 2,00 | 1,75 | 1,80 | -11,98% | 30.076,00 |
| 07.04.2025 | 2,06 | 2,13 | 1,81 | 2,05 | -7,47% | 40.844,00 |
| 04.04.2025 | 2,38 | 2,38 | 2,20 | 2,21 | -10,89% | 7.312,00 |