84,000€
1,82%
Echtzeit-Aktienkurs Futu Holdings Ltd. (ADRs)
Bid:
Ask:
Aktienkurse zur Futu Holdings Ltd. (ADRs) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.11.2024 | 84,25 | 85,50 | 83,25 | 84,75 | 0,59% | - |
| 14.11.2024 | 86,00 | 86,00 | 82,25 | 84,25 | -1,75% | - |
| 13.11.2024 | 88,75 | 91,00 | 85,25 | 85,75 | -2,28% | 60,00 |
| 12.11.2024 | 92,50 | 92,50 | 87,25 | 87,75 | -8,36% | - |
| 11.11.2024 | 89,00 | 95,75 | 88,25 | 95,75 | 8,50% | - |
| 08.11.2024 | 100,75 | 100,75 | 86,25 | 88,25 | -12,41% | 64,00 |
| 07.11.2024 | 92,50 | 103,50 | 92,50 | 100,75 | 11,63% | - |
| 06.11.2024 | 90,25 | 91,00 | 86,25 | 90,25 | -0,55% | - |
| 05.11.2024 | 91,50 | 94,75 | 90,25 | 90,75 | 1,68% | 1.160,00 |
| 04.11.2024 | 87,75 | 93,75 | 87,75 | 89,25 | 1,71% | 222,00 |
| 01.11.2024 | 87,75 | 90,25 | 86,50 | 87,75 | 0,57% | - |
| 31.10.2024 | 89,00 | 89,50 | 85,75 | 87,25 | -1,97% | - |
| 30.10.2024 | 90,75 | 90,75 | 87,25 | 89,00 | -1,93% | - |
| 29.10.2024 | 89,50 | 93,75 | 87,50 | 90,75 | 1,11% | - |
| 28.10.2024 | 86,25 | 90,75 | 85,75 | 89,75 | 4,66% | - |
| 25.10.2024 | 81,00 | 86,75 | 81,00 | 85,75 | 5,21% | - |
| 24.10.2024 | 82,25 | 82,75 | 80,25 | 81,50 | -0,91% | - |
| 23.10.2024 | 86,75 | 87,75 | 82,25 | 82,25 | -4,08% | - |
| 22.10.2024 | 85,75 | 88,75 | 84,00 | 85,75 | 0,59% | - |
| 21.10.2024 | 84,25 | 86,25 | 83,00 | 85,25 | -0,58% | - |
| 18.10.2024 | 85,50 | 90,25 | 85,00 | 85,75 | 3,00% | 1.400,00 |
| 17.10.2024 | 87,75 | 87,75 | 79,75 | 83,25 | -5,13% | - |
| 16.10.2024 | 88,50 | 90,50 | 86,50 | 87,75 | -0,57% | - |
| 15.10.2024 | 96,25 | 96,25 | 87,00 | 88,25 | -9,02% | - |
| 14.10.2024 | 101,50 | 102,50 | 96,50 | 97,00 | -4,43% | - |
| 11.10.2024 | 96,00 | 104,50 | 93,25 | 101,50 | 3,31% | - |
| 10.10.2024 | 101,50 | 105,00 | 91,50 | 98,25 | -3,20% | - |
| 09.10.2024 | 98,50 | 102,50 | 93,00 | 101,50 | -0,49% | - |
| 08.10.2024 | 113,00 | 113,00 | 92,75 | 102,00 | -13,19% | 554,00 |
| 07.10.2024 | 120,00 | 121,50 | 110,50 | 117,50 | 0,86% | 4,00 |
| 04.10.2024 | 113,50 | 118,00 | 107,50 | 116,50 | 4,48% | 174,00 |
| 03.10.2024 | 103,00 | 112,50 | 96,50 | 111,50 | 8,78% | - |
| 02.10.2024 | 106,50 | 115,00 | 96,25 | 102,50 | 5,40% | 1.170,00 |
| 01.10.2024 | 85,50 | 98,50 | 85,25 | 97,25 | 13,41% | 115,00 |
| 30.09.2024 | 80,75 | 92,50 | 80,75 | 85,75 | 11,73% | 1.470,00 |
| 27.09.2024 | 73,50 | 77,25 | 73,00 | 76,75 | 5,50% | 400,00 |
| 26.09.2024 | 69,25 | 74,50 | 69,25 | 72,75 | 7,38% | - |
| 25.09.2024 | 66,50 | 67,75 | 64,25 | 67,75 | 1,50% | - |
| 24.09.2024 | 63,00 | 68,25 | 63,00 | 66,75 | 9,88% | - |
| 23.09.2024 | 58,75 | 61,75 | 58,50 | 60,75 | 3,40% | - |
| 20.09.2024 | 61,00 | 62,25 | 58,25 | 58,75 | -3,29% | - |
| 19.09.2024 | 54,50 | 61,25 | 54,50 | 60,75 | 13,02% | - |
| 18.09.2024 | 54,50 | 54,75 | 53,50 | 53,75 | -0,92% | - |
| 17.09.2024 | 51,75 | 54,75 | 51,75 | 54,25 | 4,83% | - |
| 16.09.2024 | 52,00 | 52,25 | 51,00 | 51,75 | -0,96% | - |
| 13.09.2024 | 51,50 | 52,25 | 50,75 | 52,25 | 1,95% | - |
| 12.09.2024 | 54,25 | 54,50 | 50,75 | 51,25 | -5,53% | - |
| 11.09.2024 | 52,75 | 54,25 | 52,75 | 54,25 | 2,84% | - |
| 10.09.2024 | 53,75 | 53,75 | 52,75 | 52,75 | -1,86% | - |
| 09.09.2024 | 52,50 | 53,75 | 52,50 | 53,75 | 1,90% | - |
| 06.09.2024 | 54,00 | 54,75 | 52,75 | 52,75 | -2,76% | - |
| 05.09.2024 | 53,75 | 54,75 | 53,00 | 54,25 | 0,93% | - |
| 04.09.2024 | 54,50 | 56,00 | 53,75 | 53,75 | -2,71% | - |
| 03.09.2024 | 57,25 | 57,75 | 55,25 | 55,25 | -3,91% | - |
| 02.09.2024 | 57,00 | 57,50 | 57,00 | 57,50 | 0,44% | - |
| 30.08.2024 | 56,00 | 57,75 | 55,25 | 57,25 | 6,02% | - |
| 29.08.2024 | 52,50 | 55,25 | 52,50 | 54,00 | 1,41% | - |
| 28.08.2024 | 55,25 | 55,25 | 52,25 | 53,25 | -3,62% | - |
| 27.08.2024 | 55,50 | 56,00 | 54,25 | 55,25 | 0,91% | - |
| 26.08.2024 | 55,50 | 56,75 | 53,25 | 54,75 | -2,67% | - |
| 23.08.2024 | 56,50 | 57,25 | 55,75 | 56,25 | -0,88% | - |
| 22.08.2024 | 56,25 | 57,75 | 55,75 | 56,75 | 0,89% | - |
| 21.08.2024 | 53,50 | 57,25 | 53,50 | 56,25 | 4,65% | - |
| 20.08.2024 | 56,00 | 58,00 | 53,25 | 53,75 | -4,44% | - |
| 19.08.2024 | 55,00 | 57,25 | 55,00 | 56,25 | 0,90% | - |
| 16.08.2024 | 55,50 | 56,75 | 55,25 | 55,75 | 0,00% | - |
| 15.08.2024 | 55,00 | 56,75 | 55,00 | 55,75 | 0,90% | - |
| 14.08.2024 | 55,00 | 56,25 | 54,75 | 55,25 | 0,00% | - |
| 13.08.2024 | 53,50 | 55,75 | 53,50 | 55,25 | 2,79% | - |
| 12.08.2024 | 53,25 | 53,75 | 52,75 | 53,75 | 1,90% | - |
| 09.08.2024 | 53,50 | 54,25 | 52,25 | 52,75 | -0,94% | - |
| 08.08.2024 | 51,50 | 53,75 | 51,50 | 53,25 | 0,95% | - |
| 07.08.2024 | 53,50 | 54,75 | 52,25 | 52,75 | -0,94% | - |
| 06.08.2024 | 51,00 | 53,75 | 49,10 | 53,25 | 4,93% | - |
| 05.08.2024 | 51,75 | 52,00 | 46,90 | 50,75 | -2,87% | - |
| 02.08.2024 | 55,00 | 55,00 | 51,25 | 52,25 | -5,43% | - |
| 01.08.2024 | 58,00 | 59,25 | 54,75 | 55,25 | -5,96% | - |
| 31.07.2024 | 56,25 | 59,25 | 56,25 | 58,75 | 5,38% | - |
| 30.07.2024 | 56,00 | 56,75 | 55,25 | 55,75 | -1,76% | - |
| 29.07.2024 | 56,00 | 58,25 | 56,00 | 56,75 | 0,89% | - |
| 26.07.2024 | 55,50 | 57,25 | 55,25 | 56,25 | 0,90% | - |
| 25.07.2024 | 56,25 | 56,75 | 55,25 | 55,75 | -0,89% | - |
| 24.07.2024 | 57,50 | 57,75 | 55,75 | 56,25 | -2,60% | - |
| 23.07.2024 | 57,00 | 58,25 | 56,25 | 57,75 | 0,87% | - |
| 22.07.2024 | 56,50 | 58,25 | 56,25 | 57,25 | 0,88% | - |
| 19.07.2024 | 58,00 | 58,25 | 55,75 | 56,75 | -1,73% | - |
| 18.07.2024 | 58,50 | 59,25 | 57,25 | 57,75 | -0,86% | - |
| 17.07.2024 | 62,00 | 62,25 | 57,25 | 58,25 | -6,43% | - |
| 16.07.2024 | 62,00 | 62,75 | 61,50 | 62,25 | 0,81% | - |
| 15.07.2024 | 63,00 | 63,00 | 60,75 | 61,75 | -1,59% | - |
| 12.07.2024 | 63,50 | 65,00 | 62,75 | 62,75 | -0,79% | - |
| 11.07.2024 | 64,00 | 66,00 | 62,75 | 63,25 | -1,56% | - |
| 10.07.2024 | 62,50 | 64,75 | 61,00 | 64,25 | 2,39% | 100,00 |
| 09.07.2024 | 60,50 | 62,75 | 60,25 | 62,75 | 3,29% | - |
| 08.07.2024 | 65,50 | 66,00 | 60,25 | 60,75 | -7,25% | 1.000,00 |
| 05.07.2024 | 63,75 | 65,50 | 60,25 | 65,50 | 2,75% | - |
| 04.07.2024 | 63,50 | 63,75 | 63,50 | 63,75 | 0,00% | - |
| 03.07.2024 | 61,50 | 64,25 | 61,25 | 63,75 | 4,08% | - |
| 02.07.2024 | 60,00 | 61,25 | 59,25 | 61,25 | 2,51% | - |
| 01.07.2024 | 61,00 | 61,75 | 59,75 | 59,75 | -2,45% | - |