76,750€
5,14%
Echtzeit-Aktienkurs Futu Holdings Ltd. (ADRs)
Bid:
Ask:
Aktienkurse zur Futu Holdings Ltd. (ADRs) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 27.09.2024 | 74,00 | 77,25 | 72,75 | 76,75 | 5,14% | 300,00 |
| 26.09.2024 | 69,00 | 74,50 | 68,75 | 73,00 | 7,75% | - |
| 25.09.2024 | 67,00 | 68,00 | 64,25 | 67,75 | 1,12% | - |
| 24.09.2024 | 60,50 | 68,25 | 60,50 | 67,00 | 10,74% | 24,00 |
| 23.09.2024 | 58,75 | 61,75 | 58,75 | 60,50 | 3,42% | - |
| 20.09.2024 | 60,75 | 61,75 | 58,25 | 58,50 | -3,70% | 45,00 |
| 19.09.2024 | 53,75 | 61,25 | 53,75 | 60,75 | 13,02% | - |
| 18.09.2024 | 54,25 | 54,75 | 53,25 | 53,75 | -0,92% | - |
| 17.09.2024 | 51,75 | 54,75 | 51,75 | 54,25 | 4,83% | - |
| 16.09.2024 | 51,75 | 52,25 | 51,00 | 51,75 | 0,00% | - |
| 13.09.2024 | 51,25 | 52,25 | 50,75 | 51,75 | 0,98% | - |
| 12.09.2024 | 54,00 | 54,50 | 51,25 | 51,25 | -5,09% | - |
| 11.09.2024 | 52,75 | 54,25 | 52,75 | 54,00 | 1,41% | - |
| 10.09.2024 | 53,75 | 53,75 | 52,75 | 53,25 | -0,93% | - |
| 09.09.2024 | 52,75 | 53,75 | 52,75 | 53,75 | 1,90% | - |
| 06.09.2024 | 54,25 | 54,50 | 52,75 | 52,75 | -2,76% | - |
| 05.09.2024 | 53,75 | 54,75 | 53,25 | 54,25 | 0,93% | - |
| 04.09.2024 | 55,25 | 56,00 | 53,75 | 53,75 | -2,71% | - |
| 03.09.2024 | 57,50 | 57,75 | 55,25 | 55,25 | -3,91% | - |
| 02.09.2024 | 57,50 | 57,50 | 56,75 | 57,50 | 0,44% | - |
| 30.08.2024 | 54,50 | 57,75 | 54,50 | 57,25 | 5,05% | - |
| 29.08.2024 | 52,50 | 55,25 | 52,50 | 54,50 | 2,35% | - |
| 28.08.2024 | 54,75 | 55,25 | 52,50 | 53,25 | -2,74% | - |
| 27.08.2024 | 54,75 | 56,00 | 54,50 | 54,75 | 0,00% | - |
| 26.08.2024 | 56,25 | 56,75 | 53,25 | 54,75 | -2,67% | - |
| 23.08.2024 | 56,25 | 57,25 | 55,75 | 56,25 | -0,44% | - |
| 22.08.2024 | 56,25 | 57,75 | 55,75 | 56,50 | 0,44% | - |
| 21.08.2024 | 53,25 | 57,50 | 53,25 | 56,25 | 4,65% | - |
| 20.08.2024 | 56,75 | 58,00 | 53,75 | 53,75 | -4,44% | - |
| 19.08.2024 | 55,75 | 57,25 | 55,25 | 56,25 | 0,90% | - |
| 16.08.2024 | 56,00 | 56,75 | 55,25 | 55,75 | -0,45% | 100,00 |
| 15.08.2024 | 55,00 | 57,00 | 55,00 | 56,00 | 1,36% | - |
| 14.08.2024 | 55,25 | 56,25 | 54,75 | 55,25 | -0,45% | - |
| 13.08.2024 | 53,75 | 55,75 | 53,50 | 55,50 | 3,26% | - |
| 12.08.2024 | 53,25 | 53,75 | 52,75 | 53,75 | 0,94% | - |
| 09.08.2024 | 53,75 | 54,25 | 52,25 | 53,25 | -0,93% | - |
| 08.08.2024 | 52,25 | 54,25 | 51,50 | 53,75 | 2,87% | - |
| 07.08.2024 | 52,75 | 54,75 | 52,25 | 52,25 | -0,95% | - |
| 06.08.2024 | 50,75 | 53,75 | 49,70 | 52,75 | 3,94% | - |
| 05.08.2024 | 52,25 | 52,25 | 47,10 | 50,75 | -2,87% | - |
| 02.08.2024 | 55,25 | 55,25 | 51,50 | 52,25 | -5,43% | - |
| 01.08.2024 | 58,50 | 59,25 | 54,75 | 55,25 | -5,56% | - |
| 31.07.2024 | 55,75 | 59,25 | 55,50 | 58,50 | 4,93% | - |
| 30.07.2024 | 56,25 | 56,75 | 55,25 | 55,75 | -1,76% | - |
| 29.07.2024 | 56,50 | 58,50 | 56,25 | 56,75 | 0,89% | - |
| 26.07.2024 | 55,75 | 57,00 | 55,50 | 56,25 | 0,90% | - |
| 25.07.2024 | 55,75 | 56,75 | 55,25 | 55,75 | -0,89% | 40,00 |
| 24.07.2024 | 57,75 | 57,75 | 55,75 | 56,25 | -2,60% | - |
| 23.07.2024 | 57,00 | 58,50 | 56,25 | 57,75 | 1,32% | - |
| 22.07.2024 | 56,75 | 58,00 | 56,50 | 57,00 | 0,44% | - |
| 19.07.2024 | 57,75 | 58,25 | 56,00 | 56,75 | -1,73% | - |
| 18.07.2024 | 58,25 | 59,25 | 57,25 | 57,75 | -0,86% | - |
| 17.07.2024 | 62,00 | 62,25 | 57,25 | 58,25 | -5,67% | - |
| 16.07.2024 | 62,00 | 62,75 | 61,25 | 61,75 | -0,40% | - |
| 15.07.2024 | 62,75 | 63,00 | 60,75 | 62,00 | -1,20% | 200,00 |
| 12.07.2024 | 63,50 | 65,00 | 62,75 | 62,75 | -1,18% | - |
| 11.07.2024 | 64,25 | 65,50 | 62,75 | 63,50 | -1,17% | - |
| 10.07.2024 | 62,50 | 64,75 | 61,75 | 64,25 | 3,21% | - |
| 09.07.2024 | 61,00 | 62,75 | 60,50 | 62,25 | 2,47% | - |
| 08.07.2024 | 65,25 | 66,00 | 60,25 | 60,75 | -6,90% | - |
| 05.07.2024 | 63,50 | 65,75 | 60,50 | 65,25 | 2,35% | - |
| 04.07.2024 | 63,75 | 64,00 | 63,75 | 63,75 | 0,00% | - |
| 03.07.2024 | 61,50 | 64,25 | 61,25 | 63,75 | 4,08% | 15,00 |
| 02.07.2024 | 60,00 | 61,50 | 59,25 | 61,25 | 2,51% | - |
| 01.07.2024 | 61,25 | 61,75 | 59,75 | 59,75 | -2,45% | - |
| 28.06.2024 | 61,25 | 62,25 | 60,75 | 61,25 | 0,00% | - |
| 27.06.2024 | 63,25 | 63,25 | 61,00 | 61,25 | -3,16% | - |
| 26.06.2024 | 63,50 | 64,75 | 62,75 | 63,25 | -0,39% | 10,00 |
| 25.06.2024 | 64,25 | 65,00 | 62,25 | 63,50 | -1,93% | - |
| 24.06.2024 | 63,50 | 65,25 | 62,75 | 64,75 | 2,37% | - |
| 21.06.2024 | 62,00 | 63,75 | 61,00 | 63,25 | 2,43% | - |
| 20.06.2024 | 62,75 | 64,25 | 61,50 | 61,75 | -1,59% | 125,00 |
| 19.06.2024 | 62,75 | 64,00 | 62,75 | 62,75 | 0,00% | - |
| 18.06.2024 | 64,25 | 64,50 | 62,00 | 62,75 | -2,33% | 14,00 |
| 17.06.2024 | 66,50 | 66,75 | 62,25 | 64,25 | -3,38% | 6,00 |
| 14.06.2024 | 66,50 | 67,00 | 65,50 | 66,50 | 0,00% | - |
| 13.06.2024 | 68,25 | 68,75 | 65,25 | 66,50 | -2,21% | - |
| 12.06.2024 | 69,50 | 69,50 | 67,50 | 68,00 | -1,81% | - |
| 11.06.2024 | 69,50 | 70,75 | 68,25 | 69,25 | -0,36% | - |
| 10.06.2024 | 69,75 | 70,00 | 67,75 | 69,50 | 0,00% | 6,00 |
| 07.06.2024 | 70,25 | 70,75 | 68,75 | 69,50 | -1,07% | 15,00 |
| 06.06.2024 | 69,75 | 70,75 | 68,25 | 70,25 | 1,44% | - |
| 05.06.2024 | 68,50 | 70,75 | 68,25 | 69,25 | 1,09% | - |
| 04.06.2024 | 68,25 | 69,25 | 67,75 | 68,50 | 0,37% | - |
| 03.06.2024 | 69,00 | 71,50 | 67,75 | 68,25 | -1,09% | - |
| 31.05.2024 | 69,00 | 70,25 | 67,50 | 69,00 | -0,36% | - |
| 30.05.2024 | 70,75 | 70,75 | 68,75 | 69,25 | -2,12% | - |
| 29.05.2024 | 70,75 | 72,25 | 68,50 | 70,75 | 0,00% | 76,00 |
| 28.05.2024 | 70,75 | 74,25 | 66,00 | 70,75 | 2,17% | 70,00 |
| 27.05.2024 | 68,75 | 70,25 | 68,25 | 69,25 | 0,00% | - |
| 24.05.2024 | 68,25 | 69,75 | 66,25 | 69,25 | 1,47% | - |
| 23.05.2024 | 70,75 | 71,00 | 67,75 | 68,25 | -3,53% | 25,00 |
| 22.05.2024 | 70,75 | 71,50 | 69,25 | 70,75 | 0,00% | - |
| 21.05.2024 | 72,25 | 72,75 | 69,75 | 70,75 | -2,08% | 49,00 |
| 20.05.2024 | 73,75 | 74,50 | 71,75 | 72,25 | -2,03% | - |
| 17.05.2024 | 71,50 | 75,25 | 71,50 | 73,75 | 3,51% | - |
| 16.05.2024 | 68,50 | 71,75 | 68,00 | 71,25 | 4,40% | 100,00 |
| 15.05.2024 | 68,00 | 68,75 | 66,75 | 68,25 | 0,37% | - |
| 14.05.2024 | 67,25 | 68,00 | 64,50 | 68,00 | 1,12% | - |
| 13.05.2024 | 63,75 | 69,00 | 63,75 | 67,25 | 5,08% | - |