83,300€
-0,12%
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 | 83,80 | 83,80 | 83,50 | 83,70 | -0,24% | - |
| 08.07.2026 | 84,20 | 84,70 | 80,80 | 83,90 | 1,82% | - |
| 07.07.2026 | 85,50 | 86,00 | 80,40 | 82,40 | -3,96% | 13.650,00 |
| 06.07.2026 | 84,20 | 86,70 | 83,10 | 85,80 | 2,26% | - |
| 03.07.2026 | 84,10 | 84,30 | 83,70 | 83,90 | 0,96% | 4.956,00 |
| 02.07.2026 | 87,40 | 88,00 | 82,60 | 83,10 | -5,35% | - |
| 01.07.2026 | 82,60 | 89,60 | 82,40 | 87,80 | 7,33% | - |
| 30.06.2026 | 84,60 | 85,60 | 81,80 | 81,80 | -3,76% | - |
| 29.06.2026 | 85,00 | 86,00 | 83,70 | 85,00 | 0,00% | 340,00 |
| 26.06.2026 | 85,10 | 85,70 | 82,50 | 85,00 | -1,62% | 205,00 |
| 25.06.2026 | 86,60 | 88,80 | 86,20 | 86,40 | -0,23% | - |
| 24.06.2026 | 85,80 | 89,10 | 85,80 | 86,60 | 0,93% | - |
| 23.06.2026 | 85,80 | 88,20 | 84,50 | 85,80 | -1,94% | - |
| 22.06.2026 | 84,70 | 90,90 | 83,60 | 87,50 | 5,17% | - |
| 19.06.2026 | 84,60 | 84,60 | 83,20 | 83,20 | -1,30% | - |
| 18.06.2026 | 83,60 | 86,00 | 83,10 | 84,30 | 0,24% | - |
| 17.06.2026 | 83,50 | 85,00 | 83,00 | 84,10 | 1,69% | - |
| 16.06.2026 | 85,30 | 86,10 | 82,40 | 82,70 | -4,50% | 4.200,00 |
| 15.06.2026 | 84,80 | 89,00 | 84,80 | 86,60 | 2,73% | 2.635,00 |
| 12.06.2026 | 84,10 | 87,10 | 83,50 | 84,30 | 2,06% | - |
| 11.06.2026 | 81,60 | 82,90 | 79,90 | 82,60 | 1,85% | - |
| 10.06.2026 | 78,30 | 86,10 | 78,30 | 81,10 | 2,01% | - |
| 09.06.2026 | 78,50 | 81,50 | 76,90 | 79,50 | 1,02% | - |
| 08.06.2026 | 77,40 | 81,00 | 77,30 | 78,70 | -1,87% | 400,00 |
| 05.06.2026 | 80,90 | 81,60 | 79,10 | 80,20 | -2,31% | 2.000,00 |
| 04.06.2026 | 81,00 | 82,90 | 78,50 | 82,10 | 0,24% | 125,00 |
| 03.06.2026 | 85,40 | 86,80 | 81,70 | 81,90 | -6,83% | - |
| 02.06.2026 | 86,90 | 89,30 | 83,60 | 87,90 | -0,45% | - |
| 01.06.2026 | 89,30 | 89,80 | 85,30 | 88,30 | -1,12% | 886,00 |
| 29.05.2026 | 90,60 | 92,70 | 86,00 | 89,30 | -1,00% | 3.668,00 |
| 28.05.2026 | 91,00 | 101,00 | 89,00 | 90,20 | -4,55% | 8,00 |
| 27.05.2026 | 97,60 | 99,40 | 87,40 | 94,50 | 1,94% | 6.580,00 |
| 26.05.2026 | 79,90 | 92,70 | 79,70 | 92,70 | 16,31% | - |
| 25.05.2026 | 76,90 | 81,30 | 76,90 | 79,70 | 3,10% | 2.879,00 |
| 22.05.2026 | 107,50 | 108,00 | 63,00 | 77,30 | -27,42% | 112,00 |
| 21.05.2026 | 106,50 | 107,75 | 105,50 | 106,50 | -0,70% | - |
| 20.05.2026 | 107,50 | 109,75 | 105,75 | 107,25 | 0,00% | 189,00 |
| 19.05.2026 | 114,00 | 115,50 | 106,75 | 107,25 | -5,71% | 329,00 |
| 18.05.2026 | 115,00 | 116,75 | 113,00 | 113,75 | -1,94% | - |
| 15.05.2026 | 119,25 | 120,00 | 113,75 | 116,00 | -4,33% | 175,00 |
| 14.05.2026 | 120,75 | 122,25 | 117,25 | 121,25 | -0,82% | 3.080,00 |
| 13.05.2026 | 119,00 | 122,75 | 116,50 | 122,25 | 4,71% | 4.700,00 |
| 12.05.2026 | 119,25 | 120,00 | 115,25 | 116,75 | -1,68% | - |
| 11.05.2026 | 125,00 | 128,25 | 118,75 | 118,75 | -3,26% | 27,00 |
| 08.05.2026 | 128,50 | 132,00 | 121,50 | 122,75 | -0,41% | - |
| 07.05.2026 | 143,00 | 143,75 | 121,50 | 123,25 | -13,96% | - |
| 06.05.2026 | 135,50 | 143,50 | 135,25 | 143,25 | 6,51% | - |
| 05.05.2026 | 132,75 | 135,50 | 132,50 | 134,50 | 0,75% | - |
| 04.05.2026 | 134,25 | 136,00 | 132,75 | 133,50 | 1,33% | - |
| 30.04.2026 | 131,25 | 132,25 | 130,25 | 131,75 | 0,38% | - |
| 29.04.2026 | 134,00 | 135,50 | 130,00 | 131,25 | -0,76% | - |
| 28.04.2026 | 135,25 | 135,75 | 129,00 | 132,25 | -3,11% | 1.662,00 |
| 27.04.2026 | 136,50 | 137,50 | 135,25 | 136,50 | 0,18% | - |
| 24.04.2026 | 133,00 | 137,50 | 132,25 | 136,25 | 3,22% | - |
| 23.04.2026 | 136,25 | 137,50 | 130,00 | 132,00 | -4,00% | - |
| 22.04.2026 | 137,75 | 140,25 | 136,25 | 137,50 | -0,90% | - |
| 21.04.2026 | 139,75 | 141,25 | 138,00 | 138,75 | -0,89% | - |
| 20.04.2026 | 141,00 | 141,50 | 138,00 | 140,00 | -1,41% | 2.014,00 |
| 17.04.2026 | 139,50 | 142,75 | 138,50 | 142,00 | 1,43% | - |
| 16.04.2026 | 139,00 | 142,00 | 139,00 | 140,00 | 0,18% | 540,00 |
| 15.04.2026 | 137,00 | 141,00 | 135,50 | 139,75 | 1,64% | - |
| 14.04.2026 | 132,50 | 139,00 | 132,25 | 137,50 | 3,38% | 450,00 |
| 13.04.2026 | 130,50 | 133,75 | 129,75 | 133,00 | 0,95% | - |
| 10.04.2026 | 134,50 | 134,75 | 130,00 | 131,75 | -0,75% | 3.900,00 |
| 09.04.2026 | 133,75 | 135,00 | 131,00 | 132,75 | -1,48% | - |
| 08.04.2026 | 126,50 | 136,50 | 126,50 | 134,75 | 10,91% | - |
| 07.04.2026 | 122,50 | 122,75 | 118,75 | 121,50 | 0,00% | - |
| 02.04.2026 | 119,00 | 122,50 | 117,50 | 121,50 | 0,83% | - |
| 01.04.2026 | 119,00 | 124,50 | 118,50 | 120,50 | 1,69% | - |
| 31.03.2026 | 114,00 | 118,50 | 113,50 | 118,50 | 3,49% | - |
| 30.03.2026 | 116,50 | 118,00 | 113,50 | 114,50 | -1,72% | - |
| 27.03.2026 | 119,50 | 119,50 | 113,50 | 116,50 | -1,69% | - |
| 26.03.2026 | 119,50 | 121,50 | 117,50 | 118,50 | -2,47% | - |
| 25.03.2026 | 122,00 | 124,00 | 120,50 | 121,50 | 0,83% | - |
| 24.03.2026 | 120,50 | 121,50 | 119,00 | 120,50 | 0,00% | - |
| 23.03.2026 | 115,00 | 121,50 | 112,50 | 120,50 | 3,43% | - |
| 20.03.2026 | 120,50 | 121,00 | 116,50 | 116,50 | -3,32% | - |
| 19.03.2026 | 127,00 | 127,00 | 118,50 | 120,50 | -4,74% | - |
| 18.03.2026 | 130,50 | 130,50 | 126,50 | 126,50 | -0,78% | 66,00 |
| 17.03.2026 | 130,00 | 131,50 | 127,50 | 127,50 | -1,54% | 4.475,00 |
| 16.03.2026 | 126,00 | 132,50 | 125,00 | 129,50 | 4,44% | 2.080,00 |
| 13.03.2026 | 125,50 | 127,50 | 123,50 | 124,00 | -0,80% | 244,00 |
| 12.03.2026 | 135,50 | 137,00 | 122,50 | 125,00 | -6,02% | - |
| 11.03.2026 | 134,00 | 134,00 | 130,50 | 133,00 | 0,38% | 671,00 |
| 10.03.2026 | 126,00 | 133,50 | 125,00 | 132,50 | 7,72% | - |
| 09.03.2026 | 124,00 | 125,00 | 119,50 | 123,00 | -0,40% | - |
| 06.03.2026 | 128,00 | 129,00 | 121,50 | 123,50 | -0,80% | - |
| 05.03.2026 | 125,00 | 126,50 | 122,50 | 124,50 | 1,63% | - |
| 04.03.2026 | 123,00 | 123,00 | 121,00 | 122,50 | -1,61% | - |
| 03.03.2026 | 123,50 | 126,00 | 119,50 | 124,50 | -2,73% | 372,00 |
| 02.03.2026 | 124,50 | 128,50 | 123,00 | 128,00 | 1,99% | 320,00 |
| 27.02.2026 | 128,00 | 128,00 | 124,50 | 125,50 | -3,09% | - |
| 26.02.2026 | 126,00 | 130,50 | 125,00 | 129,50 | 0,78% | - |
| 25.02.2026 | 122,00 | 128,50 | 122,00 | 128,50 | 5,33% | 7.740,00 |
| 24.02.2026 | 124,50 | 126,50 | 117,50 | 122,00 | -2,01% | 198,00 |
| 23.02.2026 | 132,50 | 133,00 | 124,50 | 124,50 | -5,32% | - |
| 20.02.2026 | 130,00 | 132,50 | 127,50 | 131,50 | 0,77% | - |
| 19.02.2026 | 129,00 | 130,50 | 128,00 | 130,50 | 0,77% | - |
| 18.02.2026 | 126,00 | 129,50 | 126,00 | 129,50 | 3,19% | 275,00 |
| 17.02.2026 | 125,50 | 126,50 | 122,50 | 125,50 | 0,40% | 306,00 |