2,515€
-0,98%
Echtzeit-Aktienkurs HUYA
Bid:
Ask:
Aktienkurse zur HUYA Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 05.05.2026 | 2,71 | 2,80 | 2,68 | 2,72 | -0,55% | 6.306,00 |
| 04.05.2026 | 2,72 | 2,77 | 2,69 | 2,73 | 2,82% | 5.845,00 |
| 30.04.2026 | 2,61 | 2,68 | 2,61 | 2,66 | 1,34% | - |
| 29.04.2026 | 2,59 | 2,65 | 2,59 | 2,62 | 1,16% | 69.849,00 |
| 28.04.2026 | 2,59 | 2,65 | 2,58 | 2,59 | -0,58% | - |
| 27.04.2026 | 2,62 | 2,73 | 2,59 | 2,61 | -1,51% | - |
| 24.04.2026 | 2,68 | 2,70 | 2,63 | 2,65 | -0,19% | - |
| 23.04.2026 | 2,73 | 2,78 | 2,63 | 2,65 | -3,81% | 27.776,00 |
| 22.04.2026 | 2,58 | 2,80 | 2,57 | 2,76 | 5,56% | 3.228,00 |
| 21.04.2026 | 2,71 | 2,79 | 2,57 | 2,61 | -2,79% | 4.426,00 |
| 20.04.2026 | 2,69 | 2,77 | 2,66 | 2,69 | -2,36% | 4.500,00 |
| 17.04.2026 | 2,70 | 2,83 | 2,68 | 2,75 | 0,36% | 8.000,00 |
| 16.04.2026 | 2,75 | 2,81 | 2,70 | 2,74 | -1,79% | - |
| 15.04.2026 | 2,81 | 2,82 | 2,73 | 2,79 | 0,72% | 2.506,00 |
| 14.04.2026 | 2,67 | 2,82 | 2,64 | 2,77 | 2,40% | - |
| 13.04.2026 | 2,67 | 2,79 | 2,64 | 2,71 | 1,31% | - |
| 10.04.2026 | 2,79 | 2,82 | 2,66 | 2,67 | -3,44% | - |
| 09.04.2026 | 2,82 | 2,86 | 2,72 | 2,77 | -3,15% | - |
| 08.04.2026 | 2,83 | 2,93 | 2,80 | 2,86 | 3,07% | 87,00 |
| 07.04.2026 | 2,81 | 2,87 | 2,74 | 2,77 | -5,14% | 14,00 |
| 02.04.2026 | 2,86 | 2,98 | 2,85 | 2,92 | -1,02% | - |
| 01.04.2026 | 2,86 | 3,00 | 2,82 | 2,95 | 4,98% | - |
| 31.03.2026 | 2,67 | 2,86 | 2,64 | 2,81 | 5,64% | 3.000,00 |
| 30.03.2026 | 2,64 | 2,69 | 2,61 | 2,66 | 1,53% | 133,00 |
| 27.03.2026 | 2,73 | 2,78 | 2,61 | 2,62 | -4,03% | - |
| 26.03.2026 | 2,74 | 2,87 | 2,72 | 2,73 | -2,50% | 230,00 |
| 25.03.2026 | 2,67 | 2,84 | 2,63 | 2,80 | 6,06% | 5.530,00 |
| 24.03.2026 | 2,67 | 2,72 | 2,58 | 2,64 | 0,00% | - |
| 23.03.2026 | 2,60 | 2,73 | 2,55 | 2,64 | -0,75% | 2.810,00 |
| 20.03.2026 | 2,83 | 2,85 | 2,64 | 2,66 | -6,01% | 2.500,00 |
| 19.03.2026 | 2,98 | 3,02 | 2,74 | 2,83 | -5,35% | 1.860,00 |
| 18.03.2026 | 2,80 | 3,20 | 2,73 | 2,99 | 9,12% | - |
| 17.03.2026 | 3,05 | 3,16 | 2,54 | 2,74 | -9,27% | 15.739,00 |
| 16.03.2026 | 3,01 | 3,08 | 2,94 | 3,02 | 2,72% | 1.005,00 |
| 13.03.2026 | 2,85 | 3,04 | 2,81 | 2,94 | 4,63% | 17,00 |
| 12.03.2026 | 2,85 | 2,89 | 2,77 | 2,81 | -1,75% | 120,00 |
| 11.03.2026 | 2,97 | 3,00 | 2,82 | 2,86 | -4,03% | 7.050,00 |
| 10.03.2026 | 3,08 | 3,08 | 2,94 | 2,98 | -0,33% | 10.120,00 |
| 09.03.2026 | 2,92 | 3,03 | 2,91 | 2,99 | 0,67% | - |
| 06.03.2026 | 3,01 | 3,08 | 2,96 | 2,97 | 0,34% | 4.504,00 |
| 05.03.2026 | 2,99 | 3,08 | 2,94 | 2,96 | -1,33% | - |
| 04.03.2026 | 2,95 | 3,10 | 2,94 | 3,00 | 0,67% | 11.200,00 |
| 03.03.2026 | 3,04 | 3,16 | 2,92 | 2,98 | -2,93% | 2.700,00 |
| 02.03.2026 | 3,10 | 3,20 | 3,06 | 3,07 | -2,54% | 2.049,00 |
| 27.02.2026 | 3,20 | 3,27 | 3,10 | 3,15 | -1,25% | - |
| 26.02.2026 | 3,36 | 3,40 | 3,18 | 3,19 | -5,62% | 24.000,00 |
| 25.02.2026 | 3,24 | 3,38 | 3,19 | 3,38 | 4,64% | 87,00 |
| 24.02.2026 | 3,33 | 3,35 | 3,09 | 3,23 | -2,71% | - |
| 23.02.2026 | 3,19 | 3,35 | 3,14 | 3,32 | 4,08% | 265,00 |
| 20.02.2026 | 3,39 | 3,43 | 3,18 | 3,19 | -5,34% | 3.673,00 |
| 19.02.2026 | 3,45 | 3,52 | 3,34 | 3,37 | -2,03% | - |
| 18.02.2026 | 3,61 | 3,68 | 3,42 | 3,44 | -4,18% | - |
| 17.02.2026 | 3,61 | 3,76 | 3,58 | 3,59 | -0,83% | - |
| 16.02.2026 | 3,62 | 3,65 | 3,62 | 3,62 | 0,00% | 60,00 |
| 13.02.2026 | 3,46 | 3,72 | 3,38 | 3,62 | 3,72% | 645,00 |
| 12.02.2026 | 3,90 | 3,91 | 3,47 | 3,49 | -10,51% | 19.600,00 |
| 11.02.2026 | 4,12 | 4,13 | 3,84 | 3,90 | -5,34% | 8.080,00 |
| 10.02.2026 | 3,97 | 4,14 | 3,92 | 4,12 | 4,04% | - |
| 09.02.2026 | 3,92 | 4,08 | 3,74 | 3,96 | 0,76% | 8.140,00 |
| 06.02.2026 | 3,68 | 4,04 | 3,53 | 3,93 | 6,79% | 20.571,00 |
| 05.02.2026 | 3,74 | 3,86 | 3,67 | 3,68 | -1,08% | 13.670,00 |
| 04.02.2026 | 3,76 | 3,80 | 3,56 | 3,72 | -0,80% | - |
| 03.02.2026 | 3,72 | 3,82 | 3,62 | 3,75 | 0,00% | 30,00 |
| 02.02.2026 | 3,50 | 3,82 | 3,38 | 3,75 | 5,34% | 13.582,00 |
| 30.01.2026 | 3,47 | 3,68 | 3,39 | 3,56 | 1,42% | - |
| 29.01.2026 | 3,59 | 3,62 | 3,34 | 3,51 | -3,04% | 2.100,00 |
| 28.01.2026 | 3,60 | 3,86 | 3,49 | 3,62 | 1,69% | 26.900,00 |
| 27.01.2026 | 3,09 | 3,88 | 3,01 | 3,56 | 17,88% | 3.901,00 |
| 26.01.2026 | 2,80 | 3,32 | 2,80 | 3,02 | 7,47% | 3.856,00 |
| 23.01.2026 | 2,98 | 3,04 | 2,75 | 2,81 | -4,75% | 6.160,00 |
| 22.01.2026 | 2,96 | 3,11 | 2,94 | 2,95 | -1,34% | - |
| 21.01.2026 | 3,02 | 3,07 | 2,90 | 2,99 | -0,99% | - |
| 20.01.2026 | 3,15 | 3,16 | 3,01 | 3,02 | -5,33% | 4.514,00 |
| 19.01.2026 | 3,15 | 3,20 | 3,15 | 3,19 | 0,00% | 182,00 |
| 16.01.2026 | 3,18 | 3,26 | 3,18 | 3,19 | -1,54% | 9.100,00 |
| 15.01.2026 | 3,18 | 3,28 | 3,11 | 3,24 | 1,25% | - |
| 14.01.2026 | 3,00 | 3,26 | 2,96 | 3,20 | 6,31% | 6.614,00 |
| 13.01.2026 | 3,04 | 3,15 | 2,95 | 3,01 | -4,14% | - |
| 12.01.2026 | 3,20 | 3,32 | 3,03 | 3,14 | 3,97% | 5.353,00 |
| 09.01.2026 | 3,10 | 3,37 | 3,00 | 3,02 | -0,98% | 37.949,00 |
| 08.01.2026 | 2,65 | 3,30 | 2,64 | 3,05 | 13,81% | 8.400,00 |
| 07.01.2026 | 2,59 | 2,74 | 2,58 | 2,68 | 3,08% | 14.490,00 |
| 06.01.2026 | 2,71 | 2,71 | 2,58 | 2,60 | -3,35% | 307,00 |
| 05.01.2026 | 2,59 | 2,80 | 2,59 | 2,69 | 4,26% | 1.839,00 |
| 02.01.2026 | 2,47 | 2,64 | 2,47 | 2,58 | 5,74% | 1.184,00 |
| 30.12.2025 | 2,39 | 2,48 | 2,37 | 2,44 | 2,09% | 60,00 |
| 29.12.2025 | 2,52 | 2,52 | 2,38 | 2,39 | -5,53% | 2.497,00 |
| 23.12.2025 | 2,53 | 2,54 | 2,50 | 2,53 | -0,39% | 11.100,00 |
| 22.12.2025 | 2,61 | 2,61 | 2,49 | 2,54 | -1,93% | 1.430,00 |
| 19.12.2025 | 2,58 | 2,63 | 2,56 | 2,59 | 0,39% | - |
| 18.12.2025 | 2,55 | 2,60 | 2,49 | 2,58 | 1,57% | - |
| 17.12.2025 | 2,65 | 2,70 | 2,52 | 2,54 | -3,42% | 1.407,00 |
| 16.12.2025 | 2,64 | 2,68 | 2,57 | 2,63 | -1,13% | 2.744,00 |
| 15.12.2025 | 2,66 | 2,70 | 2,56 | 2,66 | 0,38% | 22.767,00 |
| 12.12.2025 | 2,77 | 2,80 | 2,65 | 2,65 | -3,99% | 1.078,00 |
| 11.12.2025 | 2,80 | 2,85 | 2,73 | 2,76 | -2,82% | 5.762,00 |
| 10.12.2025 | 2,66 | 2,89 | 2,66 | 2,84 | 6,77% | 4.100,00 |
| 09.12.2025 | 2,74 | 2,79 | 2,65 | 2,66 | -3,62% | 7.000,00 |
| 08.12.2025 | 2,55 | 2,83 | 2,53 | 2,76 | 8,24% | 2.897,00 |
| 05.12.2025 | 2,40 | 2,62 | 2,40 | 2,55 | 6,25% | - |