93,400€
-1,06%
Echtzeit-Aktienkurs Futu Holdings Ltd. (ADRs)
Bid:
Ask:
Aktienkurse zur Futu Holdings Ltd. (ADRs) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 21.10.2026 | 94,00 | 94,40 | 94,00 | 94,40 | 0,00% | - |
| 20.10.2026 | 94,30 | 95,10 | 92,90 | 94,40 | 0,32% | - |
| 19.10.2026 | 94,10 | 95,80 | 93,90 | 94,10 | -0,95% | - |
| 16.10.2026 | 98,10 | 98,20 | 94,90 | 95,00 | -3,26% | - |
| 15.10.2026 | 98,10 | 98,30 | 94,60 | 98,20 | 0,31% | 60,00 |
| 14.10.2026 | 101,50 | 103,00 | 97,40 | 97,90 | -2,83% | - |
| 13.10.2026 | 99,80 | 101,00 | 99,30 | 100,75 | -0,25% | - |
| 12.10.2026 | 101,00 | 101,25 | 101,00 | 101,00 | -0,49% | - |
| 09.10.2026 | 97,00 | 103,00 | 96,90 | 101,50 | 4,96% | - |
| 08.10.2026 | 97,90 | 98,50 | 95,60 | 96,70 | -1,33% | - |
| 07.10.2026 | 100,75 | 100,75 | 94,20 | 98,00 | -2,15% | - |
| 06.10.2026 | 97,60 | 101,75 | 96,70 | 100,15 | 1,88% | - |
| 05.10.2026 | 91,70 | 99,10 | 91,50 | 98,30 | 8,14% | - |
| 02.10.2026 | 94,80 | 95,70 | 90,00 | 90,90 | -5,31% | - |
| 01.10.2026 | 97,70 | 100,25 | 95,10 | 96,00 | -2,24% | - |
| 30.09.2026 | 99,60 | 100,75 | 98,10 | 98,20 | -0,91% | - |
| 29.09.2026 | 98,80 | 99,40 | 97,80 | 99,10 | 0,51% | - |
| 28.09.2026 | 98,30 | 99,10 | 96,10 | 98,60 | 0,10% | - |
| 25.09.2026 | 96,00 | 99,00 | 96,00 | 98,50 | 2,50% | - |
| 24.09.2026 | 96,70 | 97,20 | 95,70 | 96,10 | -1,03% | - |
| 23.09.2026 | 100,15 | 100,40 | 97,10 | 97,10 | -3,05% | - |
| 22.09.2026 | 99,65 | 102,25 | 99,20 | 100,15 | 1,68% | - |
| 21.09.2026 | 97,70 | 100,05 | 97,70 | 98,50 | 0,10% | - |
| 18.09.2026 | 97,30 | 99,60 | 97,30 | 98,40 | 0,61% | - |
| 17.09.2026 | 96,20 | 97,90 | 96,00 | 97,80 | 2,19% | - |
| 16.09.2026 | 94,20 | 96,00 | 93,80 | 95,70 | 0,53% | - |
| 15.09.2026 | 96,40 | 96,40 | 94,70 | 95,20 | -1,55% | 38,00 |
| 14.09.2026 | 97,10 | 97,10 | 96,70 | 96,70 | -1,43% | - |
| 11.09.2026 | 97,80 | 98,80 | 97,60 | 98,10 | -2,24% | - |
| 10.09.2026 | 100,25 | 100,70 | 99,70 | 100,35 | -1,38% | - |
| 09.09.2026 | 101,25 | 102,25 | 100,35 | 101,75 | -0,25% | - |
| 08.09.2026 | 104,75 | 105,00 | 102,00 | 102,00 | -1,45% | - |
| 07.09.2026 | 105,00 | 105,00 | 103,50 | 103,50 | -1,19% | - |
| 04.09.2026 | 104,75 | 106,00 | 104,00 | 104,75 | 1,95% | - |
| 03.09.2026 | 102,00 | 102,75 | 100,75 | 102,75 | 0,49% | - |
| 02.09.2026 | 103,25 | 104,00 | 101,50 | 102,25 | -1,92% | 45,00 |
| 01.09.2026 | 105,25 | 106,00 | 103,00 | 104,25 | -2,11% | - |
| 31.08.2026 | 107,25 | 107,50 | 106,25 | 106,50 | -0,70% | - |
| 28.08.2026 | 106,75 | 108,50 | 106,00 | 107,25 | -2,28% | - |
| 27.08.2026 | 108,50 | 110,50 | 108,50 | 109,75 | 0,69% | 15,00 |
| 26.08.2026 | 107,50 | 110,25 | 106,00 | 109,00 | 8,95% | - |
| 25.08.2026 | 99,45 | 100,55 | 99,45 | 100,05 | 1,16% | - |
| 24.08.2026 | 105,75 | 105,75 | 98,90 | 98,90 | -5,36% | 302,00 |
| 21.08.2026 | 96,00 | 104,75 | 96,00 | 104,50 | 10,00% | 30,00 |
| 20.08.2026 | 95,60 | 104,50 | 92,00 | 95,00 | 0,21% | 15,00 |
| 19.08.2026 | 93,70 | 96,70 | 92,70 | 94,80 | 0,64% | - |
| 18.08.2026 | 94,60 | 95,10 | 91,80 | 94,20 | 0,00% | - |
| 17.08.2026 | 90,90 | 95,00 | 90,70 | 94,20 | 3,97% | - |
| 14.08.2026 | 91,20 | 91,30 | 89,90 | 90,60 | 0,11% | - |
| 13.08.2026 | 91,50 | 91,70 | 89,20 | 90,50 | -1,20% | - |
| 12.08.2026 | 91,30 | 92,60 | 90,70 | 91,60 | 0,33% | - |
| 11.08.2026 | 94,30 | 94,30 | 91,20 | 91,30 | -3,08% | - |
| 10.08.2026 | 94,40 | 97,20 | 93,70 | 94,20 | 0,64% | - |
| 07.08.2026 | 90,80 | 94,80 | 90,80 | 93,60 | 2,74% | - |
| 06.08.2026 | 95,30 | 95,30 | 90,70 | 91,10 | -4,91% | - |
| 05.08.2026 | 94,50 | 96,90 | 94,20 | 95,80 | 1,48% | - |
| 04.08.2026 | 92,80 | 95,50 | 92,50 | 94,40 | 1,29% | - |
| 03.08.2026 | 91,10 | 93,30 | 90,30 | 93,20 | 1,19% | 30,00 |
| 31.07.2026 | 89,60 | 92,20 | 89,40 | 92,10 | 3,37% | - |
| 30.07.2026 | 89,60 | 89,70 | 88,20 | 89,10 | -1,11% | 10,00 |
| 29.07.2026 | 89,50 | 90,90 | 89,10 | 90,10 | 1,01% | - |
| 28.07.2026 | 91,60 | 91,60 | 88,40 | 89,20 | -2,51% | - |
| 27.07.2026 | 87,10 | 92,70 | 87,10 | 91,50 | 4,81% | - |
| 24.07.2026 | 87,40 | 88,00 | 86,30 | 87,30 | 0,58% | - |
| 23.07.2026 | 92,40 | 93,50 | 86,20 | 86,80 | -6,06% | 5,00 |
| 22.07.2026 | 90,60 | 96,60 | 88,70 | 92,40 | 3,82% | - |
| 21.07.2026 | 86,20 | 89,40 | 86,20 | 89,00 | 2,53% | - |
| 20.07.2026 | 83,20 | 86,80 | 83,20 | 86,80 | 2,84% | - |
| 17.07.2026 | 85,10 | 85,10 | 81,20 | 84,40 | -2,88% | - |
| 16.07.2026 | 86,70 | 87,40 | 86,60 | 86,90 | 0,00% | - |
| 15.07.2026 | 85,80 | 89,80 | 85,80 | 86,90 | 0,81% | - |
| 14.07.2026 | 84,20 | 86,40 | 83,70 | 86,20 | 2,13% | - |
| 13.07.2026 | 84,50 | 85,90 | 83,30 | 84,40 | -0,82% | - |
| 10.07.2026 | 84,70 | 85,20 | 84,70 | 85,10 | 2,16% | - |
| 09.07.2026 | 83,60 | 84,00 | 82,60 | 83,30 | -0,48% | - |
| 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 |