83,400€
-0,36%
Echtzeit-Aktienkurs Futu Holdings Ltd. (ADRs)
Bid:
Ask:
Aktienkurse zur Futu Holdings Ltd. (ADRs) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.07.2026 | 83,60 | 83,60 | 82,60 | 83,10 | -0,72% | - |
| 08.07.2026 | 82,50 | 84,70 | 80,90 | 83,70 | 0,84% | - |
| 07.07.2026 | 85,90 | 85,90 | 82,90 | 83,00 | -3,94% | - |
| 06.07.2026 | 83,20 | 86,70 | 83,20 | 86,40 | 2,61% | - |
| 03.07.2026 | 83,10 | 84,30 | 83,10 | 84,20 | 1,57% | - |
| 02.07.2026 | 87,80 | 87,90 | 82,50 | 82,90 | -7,37% | - |
| 01.07.2026 | 82,70 | 89,50 | 82,30 | 89,50 | 4,92% | 191,00 |
| 30.06.2026 | 85,20 | 85,70 | 84,40 | 85,30 | 1,67% | - |
| 29.06.2026 | 84,30 | 86,00 | 83,80 | 83,90 | -1,29% | - |
| 26.06.2026 | 86,60 | 86,60 | 82,60 | 85,00 | -3,19% | - |
| 25.06.2026 | 87,30 | 88,70 | 86,60 | 87,80 | -0,90% | - |
| 24.06.2026 | 86,00 | 89,20 | 85,80 | 88,60 | 3,14% | - |
| 23.06.2026 | 87,60 | 88,20 | 84,60 | 85,90 | -3,37% | - |
| 22.06.2026 | 84,40 | 90,90 | 83,30 | 88,90 | 5,58% | - |
| 19.06.2026 | 84,60 | 84,80 | 84,20 | 84,20 | 0,48% | 2,00 |
| 18.06.2026 | 84,10 | 85,80 | 83,10 | 83,80 | -0,59% | - |
| 17.06.2026 | 82,80 | 84,80 | 82,80 | 84,30 | 1,44% | - |
| 16.06.2026 | 86,70 | 86,70 | 82,30 | 83,10 | -4,70% | - |
| 15.06.2026 | 84,50 | 89,10 | 84,50 | 87,20 | 3,32% | - |
| 12.06.2026 | 84,00 | 87,00 | 83,50 | 84,40 | 4,58% | 1,00 |
| 11.06.2026 | 80,70 | 82,90 | 79,90 | 80,70 | -3,12% | - |
| 10.06.2026 | 78,80 | 86,00 | 78,20 | 83,30 | 7,35% | - |
| 09.06.2026 | 78,20 | 81,50 | 76,90 | 77,60 | -0,89% | - |
| 08.06.2026 | 78,20 | 80,70 | 77,30 | 78,30 | -2,13% | 1,00 |
| 05.06.2026 | 81,70 | 81,70 | 79,60 | 80,00 | -3,15% | 120,00 |
| 04.06.2026 | 81,70 | 82,90 | 78,50 | 82,60 | 0,36% | 40,00 |
| 03.06.2026 | 86,50 | 86,70 | 81,80 | 82,30 | -6,16% | - |
| 02.06.2026 | 87,80 | 89,40 | 83,60 | 87,70 | -1,57% | 1,00 |
| 01.06.2026 | 89,60 | 89,80 | 85,40 | 89,10 | -0,34% | 3,00 |
| 29.05.2026 | 90,10 | 92,70 | 86,00 | 89,40 | -1,54% | - |
| 28.05.2026 | 95,50 | 101,25 | 89,20 | 90,80 | -8,10% | 139,00 |
| 27.05.2026 | 98,70 | 99,00 | 87,90 | 98,80 | 6,70% | 192,00 |
| 26.05.2026 | 80,30 | 92,70 | 79,70 | 92,60 | 16,04% | 21,00 |
| 25.05.2026 | 76,90 | 81,30 | 76,00 | 79,80 | 1,01% | 84,00 |
| 22.05.2026 | 106,75 | 108,00 | 62,60 | 79,00 | -25,82% | 114,00 |
| 21.05.2026 | 107,25 | 108,00 | 105,50 | 106,50 | -0,93% | 300,00 |
| 20.05.2026 | 107,75 | 110,00 | 106,00 | 107,50 | -2,27% | 10,00 |
| 19.05.2026 | 113,25 | 115,25 | 110,00 | 110,00 | -3,08% | - |
| 18.05.2026 | 115,50 | 117,00 | 113,00 | 113,50 | -3,20% | - |
| 15.05.2026 | 121,25 | 121,25 | 114,00 | 117,25 | -1,05% | - |
| 14.05.2026 | 122,25 | 122,25 | 117,50 | 118,50 | -2,67% | 110,00 |
| 13.05.2026 | 116,75 | 122,50 | 116,25 | 121,75 | 4,96% | - |
| 12.05.2026 | 119,75 | 120,25 | 115,25 | 116,00 | -4,13% | 30,00 |
| 11.05.2026 | 124,00 | 128,25 | 120,00 | 121,00 | -1,63% | - |
| 08.05.2026 | 125,75 | 132,50 | 121,50 | 123,00 | 0,00% | 68,00 |
| 07.05.2026 | 143,50 | 144,25 | 121,50 | 123,00 | -9,23% | 7,00 |
| 06.05.2026 | 135,00 | 135,50 | 134,50 | 135,50 | 1,69% | - |
| 05.05.2026 | 133,75 | 133,75 | 132,75 | 133,25 | -0,19% | - |
| 04.05.2026 | 132,00 | 136,00 | 132,00 | 133,50 | 2,10% | - |
| 30.04.2026 | 131,50 | 131,50 | 130,00 | 130,75 | -2,43% | - |
| 29.04.2026 | 131,75 | 135,75 | 131,75 | 134,00 | 1,32% | - |
| 28.04.2026 | 136,50 | 136,50 | 131,25 | 132,25 | -3,47% | - |
| 27.04.2026 | 136,25 | 137,50 | 136,25 | 137,00 | 1,48% | - |
| 24.04.2026 | 132,25 | 135,50 | 132,00 | 135,00 | -0,37% | 30,00 |
| 23.04.2026 | 137,25 | 137,25 | 134,50 | 135,50 | -2,52% | - |
| 22.04.2026 | 139,00 | 139,75 | 138,25 | 139,00 | -1,07% | - |
| 21.04.2026 | 139,75 | 140,50 | 139,75 | 140,50 | 0,54% | - |
| 20.04.2026 | 142,00 | 142,00 | 138,50 | 139,75 | 0,36% | 30,00 |
| 17.04.2026 | 139,75 | 139,75 | 138,50 | 139,25 | -0,54% | - |
| 16.04.2026 | 139,50 | 142,00 | 138,75 | 140,00 | 1,08% | 24,00 |
| 15.04.2026 | 137,75 | 141,00 | 135,50 | 138,50 | 0,91% | 1,00 |
| 14.04.2026 | 133,50 | 139,00 | 132,50 | 137,25 | 5,58% | - |
| 13.04.2026 | 129,75 | 131,25 | 129,50 | 130,00 | -1,14% | - |
| 10.04.2026 | 132,50 | 134,75 | 130,00 | 131,50 | -0,75% | - |
| 09.04.2026 | 133,75 | 135,00 | 130,75 | 132,50 | -2,03% | - |
| 08.04.2026 | 123,75 | 136,50 | 123,75 | 135,25 | 13,42% | - |
| 07.04.2026 | 121,75 | 123,00 | 119,00 | 119,25 | 1,06% | 6,00 |
| 02.04.2026 | 121,50 | 121,50 | 117,50 | 118,00 | -4,07% | - |
| 01.04.2026 | 118,50 | 124,50 | 118,00 | 123,00 | 4,24% | 3,00 |
| 31.03.2026 | 114,50 | 118,50 | 113,50 | 118,00 | 2,61% | 25,00 |
| 30.03.2026 | 116,00 | 119,50 | 114,50 | 115,00 | -1,71% | - |
| 27.03.2026 | 118,50 | 120,00 | 113,50 | 117,00 | -1,27% | 10,00 |
| 26.03.2026 | 121,50 | 121,50 | 117,50 | 118,50 | -3,27% | - |
| 25.03.2026 | 120,50 | 122,50 | 120,50 | 122,50 | 0,82% | - |
| 24.03.2026 | 120,50 | 121,50 | 119,00 | 121,50 | 0,83% | 4,00 |
| 23.03.2026 | 117,50 | 121,50 | 113,50 | 120,50 | 3,43% | 15,00 |
| 20.03.2026 | 120,50 | 121,50 | 116,50 | 116,50 | -3,72% | - |
| 19.03.2026 | 126,50 | 126,50 | 118,50 | 121,00 | -5,10% | - |
| 18.03.2026 | 127,50 | 131,00 | 126,00 | 127,50 | -0,39% | - |
| 17.03.2026 | 130,50 | 131,50 | 127,50 | 128,00 | 1,59% | - |
| 16.03.2026 | 123,50 | 126,50 | 123,50 | 126,00 | 1,20% | - |
| 13.03.2026 | 125,50 | 128,50 | 123,50 | 124,50 | -0,40% | - |
| 12.03.2026 | 133,50 | 137,00 | 122,50 | 125,00 | -6,37% | - |
| 11.03.2026 | 132,50 | 134,00 | 130,50 | 133,50 | 0,38% | 80,00 |
| 10.03.2026 | 123,50 | 133,50 | 123,50 | 133,00 | 8,57% | 25,00 |
| 09.03.2026 | 123,50 | 124,50 | 119,50 | 122,50 | -1,21% | - |
| 06.03.2026 | 124,50 | 129,50 | 121,50 | 124,00 | 0,40% | - |
| 05.03.2026 | 126,50 | 127,00 | 122,50 | 123,50 | 0,82% | 51,00 |
| 04.03.2026 | 125,00 | 125,00 | 121,50 | 122,50 | -1,61% | 9,00 |
| 03.03.2026 | 128,00 | 128,00 | 123,50 | 124,50 | 0,00% | - |
| 02.03.2026 | 125,50 | 125,50 | 124,00 | 124,50 | 0,00% | - |
| 27.02.2026 | 129,50 | 130,50 | 124,50 | 124,50 | -1,58% | - |
| 26.02.2026 | 127,50 | 127,50 | 126,50 | 126,50 | -0,78% | - |
| 25.02.2026 | 122,00 | 129,00 | 122,00 | 127,50 | 4,94% | 4,00 |
| 24.02.2026 | 124,00 | 127,00 | 117,50 | 121,50 | -7,25% | 142,00 |
| 23.02.2026 | 131,00 | 133,00 | 130,50 | 131,00 | -0,38% | - |
| 20.02.2026 | 130,50 | 132,50 | 127,50 | 131,50 | 1,15% | - |
| 19.02.2026 | 129,50 | 131,00 | 128,00 | 130,00 | 2,77% | 39,00 |
| 18.02.2026 | 125,50 | 126,50 | 125,50 | 126,50 | 0,80% | - |
| 17.02.2026 | 125,00 | 126,50 | 123,00 | 125,50 | 0,40% | 55,00 |