0,560$
-5,41%
Echtzeit-Aktienkurs Huize Holding Limited
Bid:
Ask:
Aktienkurse zur Huize Holding Limited Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 14.10.2025 | 3,54 | 3,78 | 3,54 | 3,56 | 0,85% | 5.701,00 |
| 13.10.2025 | 3,37 | 3,71 | 3,37 | 3,53 | -1,12% | 27.291,00 |
| 10.10.2025 | 3,90 | 4,10 | 3,55 | 3,57 | -12,93% | 59.466,00 |
| 09.10.2025 | 3,68 | 4,17 | 3,62 | 4,10 | 13,26% | 56.254,00 |
| 08.10.2025 | 3,83 | 3,83 | 3,61 | 3,62 | -3,98% | 24.797,00 |
| 07.10.2025 | 3,79 | 3,87 | 3,60 | 3,77 | 1,26% | 11.175,00 |
| 06.10.2025 | 3,90 | 3,96 | 3,60 | 3,72 | 3,42% | 20.076,00 |
| 02.10.2025 | 3,56 | 3,66 | 3,30 | 3,60 | 4,96% | 19.688,00 |
| 01.10.2025 | 3,49 | 3,56 | 3,32 | 3,43 | 0,59% | 10.053,00 |
| 30.09.2025 | 3,44 | 3,50 | 3,37 | 3,41 | -1,45% | 12.669,00 |
| 29.09.2025 | 3,50 | 3,67 | 3,38 | 3,46 | 1,47% | 31.294,00 |
| 26.09.2025 | 3,69 | 3,69 | 3,34 | 3,41 | -3,40% | 31.552,00 |
| 25.09.2025 | 3,27 | 3,78 | 3,27 | 3,53 | 2,62% | 52.845,00 |
| 24.09.2025 | 3,26 | 3,53 | 3,26 | 3,44 | 5,85% | 16.920,00 |
| 23.09.2025 | 3,48 | 3,54 | 3,25 | 3,25 | -5,52% | 16.116,00 |
| 22.09.2025 | 3,34 | 3,65 | 3,30 | 3,44 | 1,18% | 23.240,00 |
| 19.09.2025 | 3,25 | 3,57 | 3,22 | 3,40 | 5,92% | 50.586,00 |
| 18.09.2025 | 3,13 | 3,60 | 3,13 | 3,21 | 4,90% | 103.046,00 |
| 17.09.2025 | 3,60 | 3,72 | 2,95 | 3,06 | -20,52% | 912.214,00 |
| 16.09.2025 | 3,38 | 3,96 | 3,35 | 3,85 | 9,07% | 191.456,00 |
| 15.09.2025 | 4,02 | 4,09 | 3,46 | 3,53 | -16,15% | 316.837,00 |
| 12.09.2025 | 3,50 | 4,53 | 3,30 | 4,21 | 48,76% | 11.460.484,00 |
| 11.09.2025 | 2,72 | 2,83 | 2,70 | 2,83 | 3,66% | 1.333.387,00 |
| 10.09.2025 | 2,75 | 2,79 | 2,72 | 2,73 | -1,76% | 2.597,00 |
| 09.09.2025 | 2,64 | 2,78 | 2,60 | 2,78 | 4,08% | 4.986,00 |
| 08.09.2025 | 2,57 | 2,75 | 2,57 | 2,67 | 3,37% | 42.507,00 |
| 05.09.2025 | 2,57 | 2,65 | 2,57 | 2,58 | -0,28% | 2.837,00 |
| 04.09.2025 | 2,59 | 2,59 | 2,59 | 2,59 | 0,30% | 1.211,00 |
| 03.09.2025 | 2,60 | 2,60 | 2,58 | 2,58 | -0,68% | 1.195,00 |
| 02.09.2025 | 2,54 | 2,63 | 2,49 | 2,60 | 5,69% | 17.553,00 |
| 28.08.2025 | 2,50 | 2,55 | 2,46 | 2,46 | -1,60% | 5.025,00 |
| 27.08.2025 | 2,50 | 2,60 | 2,41 | 2,50 | -1,19% | 33.608,00 |
| 26.08.2025 | 2,38 | 2,56 | 2,38 | 2,53 | 5,42% | 20.841,00 |
| 25.08.2025 | 2,35 | 2,40 | 2,35 | 2,40 | 0,00% | 1.460,00 |
| 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% | 101.227,00 |
| 19.08.2025 | 2,54 | 2,68 | 2,30 | 2,48 | -0,80% | 104.625,00 |
| 18.08.2025 | 2,28 | 2,61 | 2,28 | 2,50 | 10,13% | 103.993,00 |
| 15.08.2025 | 2,63 | 2,64 | 2,12 | 2,27 | -11,87% | 38.104,00 |
| 14.08.2025 | 2,57 | 2,58 | 2,55 | 2,58 | 2,61% | 2.304,00 |
| 13.08.2025 | 2,47 | 2,67 | 2,46 | 2,51 | 2,45% | 41.416,00 |
| 12.08.2025 | 2,30 | 2,66 | 2,25 | 2,45 | 7,88% | 60.155,00 |
| 11.08.2025 | 2,24 | 2,58 | 2,24 | 2,27 | -1,69% | 8.344,00 |
| 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% | 4.633,00 |
| 06.08.2025 | 2,41 | 2,55 | 2,19 | 2,37 | 0,99% | 22.373,00 |
| 05.08.2025 | 2,50 | 2,76 | 2,24 | 2,35 | 7,65% | 9.275,00 |
| 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% | 12.137,00 |
| 29.07.2025 | 2,45 | 2,50 | 2,38 | 2,45 | -4,38% | 11.391,00 |
| 28.07.2025 | 2,57 | 2,57 | 2,56 | 2,56 | -3,25% | 1.286,00 |
| 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% | 1.392,00 |
| 23.07.2025 | 2,83 | 2,83 | 2,61 | 2,61 | -3,33% | 5.092,00 |
| 22.07.2025 | 2,58 | 2,77 | 2,58 | 2,70 | 1,12% | 8.698,00 |
| 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% | 14.804,00 |
| 16.07.2025 | 2,62 | 2,73 | 2,62 | 2,64 | -1,86% | 2.741,00 |
| 15.07.2025 | 2,74 | 2,82 | 2,62 | 2,69 | -2,18% | 54.070,00 |
| 14.07.2025 | 2,36 | 3,00 | 2,36 | 2,75 | 14,11% | 113.133,00 |
| 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% | 1.408,00 |
| 08.07.2025 | 2,10 | 2,27 | 2,06 | 2,13 | 3,40% | 28.313,00 |
| 07.07.2025 | 2,01 | 2,08 | 2,01 | 2,06 | 1,23% | 2.686,00 |
| 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% | 3.899,00 |
| 01.07.2025 | 2,01 | 2,12 | 1,97 | 2,03 | -1,93% | 2.212,00 |
| 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% | 6.532,00 |
| 25.06.2025 | 2,17 | 2,20 | 2,16 | 2,16 | -1,82% | 4.523,00 |
| 24.06.2025 | 2,16 | 2,21 | 2,16 | 2,20 | 1,85% | 1.400,00 |
| 23.06.2025 | 2,20 | 2,20 | 2,12 | 2,16 | 2,37% | 2.462,00 |
| 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 | 2,42% | 10.307,00 |
| 17.06.2025 | 2,11 | 2,13 | 2,04 | 2,06 | -2,36% | 20.429,00 |
| 16.06.2025 | 2,12 | 2,24 | 2,09 | 2,11 | 3,43% | 58.503,00 |
| 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% | 4.747,00 |
| 11.06.2025 | 2,00 | 2,05 | 2,00 | 2,05 | -2,38% | 4.681,00 |
| 10.06.2025 | 2,15 | 2,15 | 2,06 | 2,10 | 0,96% | 4.024,00 |
| 09.06.2025 | 1,99 | 2,12 | 1,99 | 2,08 | 2,46% | 15.440,00 |
| 06.06.2025 | 1,94 | 2,10 | 1,88 | 2,03 | 7,41% | 41.359,00 |
| 05.06.2025 | 1,96 | 1,97 | 1,83 | 1,89 | -5,97% | 23.747,00 |
| 04.06.2025 | 2,00 | 2,07 | 2,00 | 2,01 | 0,00% | 2.698,00 |
| 03.06.2025 | 2,01 | 2,03 | 2,00 | 2,01 | -0,34% | 2.105,00 |
| 02.06.2025 | 2,02 | 2,02 | 2,02 | 2,02 | -0,89% | 732,00 |
| 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% | 2.579,00 |
| 28.05.2025 | 2,00 | 2,05 | 1,98 | 2,00 | 0,00% | 6.993,00 |
| 27.05.2025 | 2,00 | 2,00 | 2,00 | 2,00 | -1,48% | 1.367,00 |
| 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% | 5.034,00 |
| 21.05.2025 | 2,29 | 2,43 | 2,00 | 2,00 | -7,83% | 30.556,00 |
| 20.05.2025 | 2,10 | 2,28 | 2,10 | 2,17 | 1,40% | 23.816,00 |
| 19.05.2025 | 2,14 | 2,20 | 2,06 | 2,14 | -4,04% | 20.268,00 |