0,560$
-5,41%
Echtzeit-Aktienkurs Huize Holding Limited
Bid:
Ask:
Aktienkurse zur Huize Holding Limited Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 21.05.2026 | 1,70 | 1,80 | 1,65 | 1,80 | 0,00% | 4.785,00 |
| 20.05.2026 | 1,77 | 1,81 | 1,61 | 1,80 | 1,69% | 17.946,00 |
| 19.05.2026 | 1,76 | 1,78 | 1,69 | 1,77 | 0,57% | 7.138,00 |
| 18.05.2026 | 1,65 | 1,78 | 1,61 | 1,76 | -1,68% | 11.032,00 |
| 15.05.2026 | 1,81 | 1,81 | 1,46 | 1,79 | 7,19% | 29.380,00 |
| 14.05.2026 | 1,56 | 1,98 | 1,45 | 1,67 | 11,33% | 48.224,00 |
| 13.05.2026 | 1,43 | 1,60 | 1,43 | 1,50 | -0,66% | 17.718,00 |
| 12.05.2026 | 1,54 | 1,54 | 1,47 | 1,51 | 0,00% | 2.133,00 |
| 11.05.2026 | 1,56 | 1,72 | 1,50 | 1,51 | -10,65% | 11.343,00 |
| 08.05.2026 | 1,63 | 1,76 | 1,62 | 1,69 | 8,33% | 20.090,00 |
| 07.05.2026 | 1,55 | 1,69 | 1,43 | 1,56 | -8,24% | 3.503,00 |
| 06.05.2026 | 1,60 | 1,70 | 1,43 | 1,70 | 4,29% | 6.445,00 |
| 05.05.2026 | 1,67 | 1,67 | 1,63 | 1,63 | 0,00% | 919,00 |
| 04.05.2026 | 1,63 | 1,66 | 1,53 | 1,63 | 0,00% | 27.387,00 |
| 01.05.2026 | 1,56 | 1,68 | 1,56 | 1,63 | 1,24% | 3.660,00 |
| 30.04.2026 | 1,66 | 1,71 | 1,61 | 1,61 | -3,01% | 3.092,00 |
| 29.04.2026 | 1,66 | 1,70 | 1,66 | 1,66 | 0,00% | 8.444,00 |
| 28.04.2026 | 1,70 | 1,75 | 1,66 | 1,66 | 0,00% | 7.116,00 |
| 27.04.2026 | 1,75 | 1,75 | 1,66 | 1,66 | -0,60% | 3.837,00 |
| 24.04.2026 | 1,66 | 1,81 | 1,66 | 1,67 | 0,00% | 3.693,00 |
| 23.04.2026 | 1,82 | 1,83 | 1,66 | 1,67 | -2,34% | 3.389,00 |
| 22.04.2026 | 1,66 | 1,80 | 1,66 | 1,71 | 2,40% | 17.179,00 |
| 21.04.2026 | 1,69 | 1,75 | 1,66 | 1,67 | -1,18% | 9.664,00 |
| 20.04.2026 | 1,60 | 1,77 | 1,59 | 1,69 | 7,64% | 50.139,00 |
| 17.04.2026 | 1,59 | 1,70 | 1,50 | 1,57 | -8,72% | 12.631,00 |
| 16.04.2026 | 1,64 | 1,74 | 1,60 | 1,72 | 1,78% | 34.506,00 |
| 15.04.2026 | 1,58 | 1,70 | 1,55 | 1,69 | 1,20% | 22.973,00 |
| 14.04.2026 | 1,48 | 1,67 | 1,48 | 1,67 | 4,38% | 37.091,00 |
| 13.04.2026 | 1,50 | 1,62 | 1,45 | 1,60 | 2,56% | 28.238,00 |
| 10.04.2026 | 1,41 | 1,61 | 1,41 | 1,56 | 6,12% | 40.458,00 |
| 09.04.2026 | 1,42 | 1,50 | 1,42 | 1,47 | -3,92% | 19.351,00 |
| 08.04.2026 | 1,33 | 1,57 | 1,33 | 1,53 | -0,65% | 124.426,00 |
| 07.04.2026 | 1,55 | 1,55 | 1,40 | 1,54 | 3,36% | 245.331,00 |
| 06.04.2026 | 1,50 | 1,66 | 1,42 | 1,49 | 4,20% | 13.703.298,00 |
| 02.04.2026 | 1,38 | 1,50 | 1,38 | 1,43 | 5,93% | 21.841,00 |
| 01.04.2026 | 1,30 | 1,41 | 1,30 | 1,35 | 11,57% | 15.864,00 |
| 31.03.2026 | 1,39 | 1,41 | 1,19 | 1,21 | -13,57% | 70.672,00 |
| 30.03.2026 | 1,65 | 1,65 | 1,30 | 1,40 | -15,15% | 50.996,00 |
| 27.03.2026 | 1,70 | 1,70 | 1,50 | 1,65 | -2,94% | 12.099,00 |
| 26.03.2026 | 1,70 | 1,78 | 1,70 | 1,70 | 2,41% | 12.418,00 |
| 25.03.2026 | 1,68 | 1,69 | 1,66 | 1,66 | -1,19% | 1.394,00 |
| 24.03.2026 | 1,73 | 1,76 | 1,68 | 1,68 | -2,33% | 6.656,00 |
| 23.03.2026 | 1,68 | 1,72 | 1,67 | 1,72 | 2,69% | 2.639,00 |
| 20.03.2026 | 1,65 | 1,73 | 1,65 | 1,68 | -1,47% | 7.931,00 |
| 19.03.2026 | 1,80 | 1,80 | 1,68 | 1,70 | -9,09% | 15.285,00 |
| 18.03.2026 | 1,81 | 1,96 | 1,81 | 1,87 | 3,89% | 2.282,00 |
| 17.03.2026 | 1,99 | 1,99 | 1,80 | 1,80 | 5,88% | 2.063,00 |
| 16.03.2026 | 1,68 | 1,78 | 1,68 | 1,70 | 2,41% | 1.243,00 |
| 13.03.2026 | 1,74 | 1,76 | 1,66 | 1,66 | -2,92% | 6.125,00 |
| 12.03.2026 | 1,72 | 1,86 | 1,70 | 1,71 | 2,40% | 17.573,00 |
| 11.03.2026 | 1,65 | 1,77 | 1,65 | 1,67 | -6,70% | 7.634,00 |
| 10.03.2026 | 1,71 | 1,79 | 1,67 | 1,79 | 9,82% | 12.312,00 |
| 09.03.2026 | 1,81 | 1,81 | 1,60 | 1,63 | -14,21% | 20.784,00 |
| 06.03.2026 | 1,89 | 1,90 | 1,84 | 1,90 | 0,00% | 1.468,00 |
| 05.03.2026 | 1,90 | 1,90 | 1,90 | 1,90 | 0,00% | 180,00 |
| 04.03.2026 | 1,94 | 1,94 | 1,87 | 1,90 | 0,53% | 2.334,00 |
| 03.03.2026 | 1,91 | 1,91 | 1,89 | 1,89 | -5,17% | 1.474,00 |
| 02.03.2026 | 2,02 | 2,02 | 1,99 | 1,99 | -0,84% | 513,00 |
| 27.02.2026 | 1,95 | 2,01 | 1,90 | 2,01 | 3,08% | 1.578,00 |
| 26.02.2026 | 1,92 | 1,97 | 1,92 | 1,95 | 1,04% | 2.091,00 |
| 25.02.2026 | 1,91 | 1,96 | 1,89 | 1,93 | 4,89% | 1.496,00 |
| 24.02.2026 | 2,02 | 2,02 | 1,60 | 1,84 | -11,11% | 19.837,00 |
| 23.02.2026 | 2,16 | 2,16 | 2,01 | 2,07 | -3,04% | 5.573,00 |
| 20.02.2026 | 2,14 | 2,14 | 2,08 | 2,14 | 5,18% | 5.439,00 |
| 19.02.2026 | 2,03 | 2,03 | 2,03 | 2,03 | 2,52% | 324,00 |
| 18.02.2026 | 1,98 | 1,98 | 1,93 | 1,98 | 1,02% | 2.024,00 |
| 17.02.2026 | 2,03 | 2,06 | 1,92 | 1,96 | -1,32% | 4.191,00 |
| 13.02.2026 | 1,98 | 2,00 | 1,93 | 1,99 | 1,32% | 4.370,00 |
| 12.02.2026 | 1,99 | 1,99 | 1,96 | 1,96 | -1,98% | 599,00 |
| 11.02.2026 | 1,97 | 2,00 | 1,97 | 2,00 | 1,78% | 472,00 |
| 10.02.2026 | 2,02 | 2,03 | 1,86 | 1,97 | -1,75% | 1.291,00 |
| 09.02.2026 | 1,89 | 2,00 | 1,89 | 2,00 | -0,99% | 1.855,00 |
| 06.02.2026 | 2,21 | 2,22 | 2,00 | 2,02 | 1,00% | 1.546,00 |
| 05.02.2026 | 2,00 | 2,02 | 2,00 | 2,00 | 0,00% | 1.174,00 |
| 04.02.2026 | 2,02 | 2,02 | 2,00 | 2,00 | -3,85% | 1.816,00 |
| 03.02.2026 | 2,10 | 2,13 | 2,07 | 2,08 | 2,09% | 1.907,00 |
| 02.02.2026 | 2,04 | 2,17 | 1,86 | 2,04 | -1,57% | 25.495,00 |
| 30.01.2026 | 2,12 | 2,18 | 2,05 | 2,07 | -7,15% | 1.487,00 |
| 29.01.2026 | 2,25 | 2,25 | 2,04 | 2,23 | -0,03% | 4.235,00 |
| 28.01.2026 | 2,23 | 2,23 | 2,10 | 2,23 | 6,19% | 2.154,00 |
| 27.01.2026 | 2,25 | 2,25 | 2,06 | 2,10 | -4,11% | 3.070,00 |
| 26.01.2026 | 2,20 | 2,28 | 2,19 | 2,19 | -3,95% | 1.745,00 |
| 23.01.2026 | 2,20 | 2,28 | 2,20 | 2,28 | 3,64% | 953,00 |
| 22.01.2026 | 2,24 | 2,28 | 2,20 | 2,20 | -0,45% | 17.847,00 |
| 21.01.2026 | 2,21 | 2,24 | 2,20 | 2,21 | -3,07% | 1.971,00 |
| 20.01.2026 | 2,29 | 2,31 | 2,21 | 2,28 | -1,30% | 7.350,00 |
| 16.01.2026 | 2,25 | 2,32 | 2,24 | 2,31 | 1,76% | 1.916,00 |
| 15.01.2026 | 2,30 | 2,39 | 2,20 | 2,27 | 0,44% | 5.050,00 |
| 14.01.2026 | 2,30 | 2,39 | 2,26 | 2,26 | 2,26% | 5.735,00 |
| 13.01.2026 | 2,22 | 2,29 | 2,21 | 2,21 | 1,61% | 5.513,00 |
| 12.01.2026 | 2,26 | 2,33 | 2,18 | 2,18 | -3,62% | 9.380,00 |
| 09.01.2026 | 2,30 | 2,36 | 2,26 | 2,26 | 3,05% | 10.661,00 |
| 08.01.2026 | 2,25 | 2,50 | 2,16 | 2,19 | -3,10% | 16.625,00 |
| 07.01.2026 | 2,37 | 2,42 | 2,19 | 2,26 | -0,88% | 26.099,00 |
| 06.01.2026 | 2,44 | 2,55 | 2,15 | 2,28 | -4,20% | 88.223,00 |
| 05.01.2026 | 2,78 | 2,85 | 2,38 | 2,38 | -11,85% | 26.998,00 |
| 02.01.2026 | 2,80 | 2,81 | 2,70 | 2,70 | -3,91% | 57.399,00 |
| 31.12.2025 | 3,14 | 3,30 | 2,65 | 2,81 | -7,26% | 33.556,00 |
| 30.12.2025 | 3,18 | 3,83 | 2,71 | 3,03 | -4,72% | 322.339,00 |
| 29.12.2025 | 3,17 | 3,21 | 3,17 | 3,18 | -0,93% | 3.018,00 |