0,560$
-5,41%
Echtzeit-Aktienkurs Huize Holding Limited
Bid:
Ask:
Aktienkurse zur Huize Holding Limited Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 03.04.2025 | 2,53 | 2,53 | 2,48 | 2,48 | -3,50% | 10.396,00 |
| 02.04.2025 | 2,62 | 2,64 | 2,53 | 2,57 | -1,53% | 5.186,00 |
| 01.04.2025 | 2,68 | 2,68 | 2,61 | 2,61 | -0,38% | 8.002,00 |
| 31.03.2025 | 2,62 | 2,62 | 2,62 | 2,62 | 0,00% | 953,00 |
| 28.03.2025 | 2,74 | 2,74 | 2,62 | 2,62 | -2,96% | 6.750,00 |
| 27.03.2025 | 2,65 | 2,73 | 2,61 | 2,70 | 1,89% | 9.381,00 |
| 26.03.2025 | 2,77 | 2,79 | 2,65 | 2,65 | -3,64% | 34.771,00 |
| 25.03.2025 | 2,82 | 2,82 | 2,51 | 2,75 | -8,64% | 41.999,00 |
| 24.03.2025 | 3,20 | 3,27 | 2,85 | 3,01 | -5,94% | 88.682,00 |
| 21.03.2025 | 3,21 | 3,22 | 3,20 | 3,20 | -0,31% | 2.115,00 |
| 20.03.2025 | 3,27 | 3,40 | 3,18 | 3,21 | -1,23% | 18.884,00 |
| 19.03.2025 | 3,40 | 3,47 | 3,19 | 3,25 | -0,61% | 16.510,00 |
| 18.03.2025 | 3,23 | 3,50 | 3,23 | 3,27 | 0,00% | 20.582,00 |
| 17.03.2025 | 3,18 | 3,33 | 3,18 | 3,27 | 2,83% | 7.762,00 |
| 14.03.2025 | 3,28 | 3,30 | 3,18 | 3,18 | -0,93% | 18.560,00 |
| 13.03.2025 | 3,21 | 3,30 | 3,21 | 3,21 | -0,31% | 11.521,00 |
| 12.03.2025 | 3,28 | 3,30 | 3,21 | 3,22 | -4,17% | 11.035,00 |
| 11.03.2025 | 3,13 | 3,40 | 3,13 | 3,36 | 4,67% | 7.155,00 |
| 10.03.2025 | 3,50 | 3,59 | 3,00 | 3,21 | -8,81% | 40.960,00 |
| 07.03.2025 | 3,50 | 3,59 | 3,45 | 3,52 | -1,68% | 9.097,00 |
| 06.03.2025 | 3,38 | 3,65 | 3,36 | 3,58 | 4,37% | 19.249,00 |
| 05.03.2025 | 3,40 | 3,57 | 3,37 | 3,43 | -1,44% | 5.651,00 |
| 04.03.2025 | 3,31 | 3,56 | 3,25 | 3,48 | -0,85% | 52.700,00 |
| 03.03.2025 | 3,34 | 3,62 | 3,27 | 3,51 | 2,03% | 56.819,00 |
| 28.02.2025 | 3,50 | 3,55 | 3,23 | 3,44 | -1,71% | 72.111,00 |
| 27.02.2025 | 3,42 | 3,84 | 3,42 | 3,50 | -1,96% | 48.393,00 |
| 26.02.2025 | 3,21 | 4,12 | 3,21 | 3,57 | 9,17% | 70.907,00 |
| 25.02.2025 | 3,78 | 4,31 | 3,25 | 3,27 | -11,38% | 98.420,00 |
| 24.02.2025 | 3,70 | 3,78 | 3,50 | 3,69 | -2,38% | 20.463,00 |
| 21.02.2025 | 3,38 | 3,79 | 3,31 | 3,78 | 8,46% | 61.209,00 |
| 20.02.2025 | 3,30 | 3,49 | 3,26 | 3,49 | 5,61% | 16.279,00 |
| 19.02.2025 | 3,10 | 3,30 | 3,10 | 3,30 | 3,12% | 12.431,00 |
| 18.02.2025 | 3,22 | 3,25 | 2,95 | 3,20 | 3,90% | 16.614,00 |
| 14.02.2025 | 3,20 | 3,30 | 3,00 | 3,08 | -1,91% | 22.853,00 |
| 13.02.2025 | 3,13 | 3,14 | 3,13 | 3,14 | 2,95% | 317,00 |
| 12.02.2025 | 3,01 | 3,14 | 2,77 | 3,05 | 0,33% | 5.445,00 |
| 11.02.2025 | 2,96 | 3,23 | 2,96 | 3,04 | 4,11% | 1.826,00 |
| 10.02.2025 | 2,90 | 3,00 | 2,82 | 2,92 | -5,19% | 6.881,00 |
| 07.02.2025 | 3,12 | 3,22 | 3,08 | 3,08 | -4,05% | 5.970,00 |
| 06.02.2025 | 3,18 | 3,21 | 3,18 | 3,21 | -5,03% | 2.179,00 |
| 05.02.2025 | 3,26 | 3,40 | 3,26 | 3,38 | 3,08% | 3.071,00 |
| 04.02.2025 | 3,44 | 3,44 | 3,20 | 3,28 | 0,89% | 2.584,00 |
| 03.02.2025 | 3,20 | 3,32 | 3,20 | 3,25 | -0,91% | 1.733,00 |
| 31.01.2025 | 3,38 | 3,50 | 3,28 | 3,28 | -3,53% | 6.005,00 |
| 30.01.2025 | 3,20 | 3,42 | 3,20 | 3,40 | 2,41% | 6.759,00 |
| 29.01.2025 | 3,28 | 3,38 | 3,17 | 3,32 | 0,00% | 7.097,00 |
| 28.01.2025 | 3,15 | 3,50 | 2,94 | 3,32 | 5,40% | 106.098,00 |
| 27.01.2025 | 3,09 | 3,26 | 3,01 | 3,15 | 3,28% | 50.536,00 |
| 24.01.2025 | 3,03 | 3,09 | 2,95 | 3,05 | 0,66% | 4.037,00 |
| 23.01.2025 | 2,96 | 3,03 | 2,94 | 3,03 | -0,66% | 3.869,00 |
| 22.01.2025 | 3,18 | 3,18 | 3,04 | 3,05 | -2,02% | 3.595,00 |
| 21.01.2025 | 3,13 | 3,19 | 2,86 | 3,11 | 6,39% | 11.546,00 |
| 17.01.2025 | 3,17 | 3,19 | 2,93 | 2,93 | -4,07% | 4.335,00 |
| 16.01.2025 | 3,05 | 3,10 | 2,95 | 3,05 | 2,35% | 5.480,00 |
| 15.01.2025 | 3,02 | 3,09 | 2,90 | 2,98 | 0,34% | 3.446,00 |
| 14.01.2025 | 3,09 | 3,42 | 2,76 | 2,97 | 2,06% | 18.242,00 |
| 13.01.2025 | 3,00 | 3,03 | 2,75 | 2,91 | -7,32% | 20.063,00 |
| 10.01.2025 | 3,22 | 3,22 | 2,86 | 3,14 | -5,14% | 14.904,00 |
| 08.01.2025 | 3,28 | 3,47 | 3,19 | 3,31 | -0,78% | 15.513,00 |
| 07.01.2025 | 3,50 | 3,50 | 3,15 | 3,34 | -4,96% | 19.141,00 |
| 06.01.2025 | 3,54 | 3,60 | 3,23 | 3,51 | 4,78% | 16.665,00 |
| 03.01.2025 | 3,21 | 3,49 | 3,19 | 3,35 | 5,68% | 15.202,00 |
| 02.01.2025 | 3,10 | 3,56 | 3,06 | 3,17 | -1,86% | 59.182,00 |
| 31.12.2024 | 3,35 | 3,54 | 3,13 | 3,23 | 2,38% | 69.410,00 |
| 30.12.2024 | 3,25 | 3,45 | 3,02 | 3,16 | -2,32% | 45.948,00 |
| 27.12.2024 | 3,40 | 3,44 | 3,15 | 3,23 | -6,38% | 17.474,00 |
| 26.12.2024 | 3,33 | 3,80 | 3,33 | 3,45 | 1,44% | 40.403,00 |
| 24.12.2024 | 3,74 | 3,84 | 3,33 | 3,40 | -11,43% | 55.621,00 |
| 23.12.2024 | 2,95 | 4,00 | 2,95 | 3,84 | 30,83% | 277.288,00 |
| 20.12.2024 | 2,85 | 3,09 | 2,77 | 2,94 | 5,20% | 47.620,00 |
| 19.12.2024 | 2,79 | 2,89 | 2,61 | 2,79 | 2,20% | 36.571,00 |
| 18.12.2024 | 2,75 | 3,06 | 2,60 | 2,73 | -0,36% | 58.566,00 |
| 17.12.2024 | 2,90 | 2,97 | 2,67 | 2,74 | -8,05% | 63.036,00 |
| 16.12.2024 | 2,71 | 3,24 | 2,71 | 2,98 | 10,37% | 100.050,00 |
| 13.12.2024 | 3,30 | 3,30 | 2,70 | 2,70 | -18,67% | 90.506,00 |