87,417$
8,73%
Echtzeit-Aktienkurs Futu Holdings Limited
Bid:
Ask:
Aktienkurse zur Futu Holdings Limited Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 17.01.2025 | 81,10 | 89,13 | 81,10 | 87,53 | 8,87% | 5.347.118,00 |
| 16.01.2025 | 80,35 | 80,64 | 78,58 | 80,40 | 0,34% | 1.259.562,00 |
| 15.01.2025 | 78,82 | 80,50 | 78,82 | 80,13 | 3,21% | 1.657.647,00 |
| 14.01.2025 | 78,90 | 79,46 | 77,10 | 77,64 | 3,34% | 1.838.118,00 |
| 13.01.2025 | 74,39 | 76,18 | 73,40 | 75,13 | -0,37% | 1.304.231,00 |
| 10.01.2025 | 75,89 | 75,91 | 74,07 | 75,41 | -2,61% | 1.850.437,00 |
| 08.01.2025 | 77,88 | 78,19 | 76,20 | 77,43 | -2,69% | 1.476.120,00 |
| 07.01.2025 | 81,49 | 81,49 | 78,40 | 79,57 | -1,47% | 1.217.618,00 |
| 06.01.2025 | 82,00 | 83,55 | 79,90 | 80,76 | 0,16% | 3.334.011,00 |
| 03.01.2025 | 81,00 | 81,58 | 78,93 | 80,63 | 1,47% | 1.085.209,00 |
| 02.01.2025 | 78,68 | 81,64 | 78,56 | 79,46 | -0,66% | 1.389.069,00 |
| 31.12.2024 | 80,18 | 81,48 | 79,39 | 79,99 | -0,66% | 1.469.582,00 |
| 30.12.2024 | 81,83 | 82,00 | 79,93 | 80,52 | -2,79% | 1.379.564,00 |
| 27.12.2024 | 85,30 | 85,30 | 82,15 | 82,83 | -3,83% | 1.136.039,00 |
| 26.12.2024 | 86,26 | 87,10 | 85,02 | 86,13 | -1,01% | 1.138.447,00 |
| 24.12.2024 | 87,61 | 88,00 | 86,41 | 87,00 | 0,94% | 839.721,00 |
| 23.12.2024 | 84,40 | 86,52 | 84,00 | 86,19 | 2,56% | 1.217.562,00 |
| 20.12.2024 | 83,58 | 85,39 | 83,00 | 84,04 | 0,48% | 912.009,00 |
| 19.12.2024 | 85,10 | 85,44 | 83,37 | 83,64 | 0,53% | 1.067.009,00 |
| 18.12.2024 | 86,00 | 87,10 | 82,39 | 83,20 | -3,46% | 1.591.413,00 |
| 17.12.2024 | 83,40 | 86,45 | 82,25 | 86,18 | 4,52% | 1.836.505,00 |
| 16.12.2024 | 84,00 | 85,30 | 81,40 | 82,45 | -4,73% | 2.724.341,00 |
| 13.12.2024 | 84,50 | 86,93 | 83,86 | 86,54 | 1,53% | 2.438.743,00 |
| 12.12.2024 | 85,84 | 86,66 | 84,36 | 85,24 | -0,75% | 1.984.696,00 |
| 11.12.2024 | 87,61 | 87,79 | 83,81 | 85,88 | -1,26% | 2.793.616,00 |
| 10.12.2024 | 91,00 | 93,43 | 86,21 | 86,98 | -11,32% | 4.253.426,00 |
| 09.12.2024 | 92,87 | 104,99 | 92,76 | 98,08 | 17,79% | 9.746.744,00 |
| 06.12.2024 | 87,40 | 87,46 | 83,11 | 83,27 | -4,09% | 1.787.204,00 |
| 05.12.2024 | 86,41 | 87,30 | 85,75 | 86,82 | 0,66% | 964.716,00 |
| 04.12.2024 | 87,50 | 88,00 | 84,64 | 86,25 | -2,23% | 1.394.738,00 |
| 03.12.2024 | 86,30 | 89,91 | 86,13 | 88,22 | 3,40% | 1.834.481,00 |
| 02.12.2024 | 88,00 | 88,33 | 85,27 | 85,32 | -2,19% | 1.540.806,00 |
| 29.11.2024 | 87,28 | 87,48 | 85,72 | 87,23 | 1,04% | 1.006.300,00 |
| 27.11.2024 | 88,68 | 89,89 | 86,30 | 86,33 | 3,07% | 2.184.435,00 |
| 26.11.2024 | 83,98 | 85,17 | 82,76 | 83,76 | -0,29% | 1.427.265,00 |
| 25.11.2024 | 83,70 | 84,95 | 82,75 | 84,00 | -0,26% | 1.941.692,00 |
| 22.11.2024 | 81,68 | 85,05 | 81,34 | 84,22 | -0,55% | 2.393.581,00 |
| 21.11.2024 | 87,20 | 87,69 | 84,58 | 84,69 | -4,83% | 2.970.304,00 |
| 20.11.2024 | 87,82 | 91,00 | 87,67 | 88,99 | 2,64% | 2.437.919,00 |
| 19.11.2024 | 91,00 | 91,87 | 86,58 | 86,70 | -6,07% | 4.554.493,00 |
| 18.11.2024 | 91,84 | 93,66 | 90,71 | 92,30 | 3,61% | 2.180.378,00 |
| 15.11.2024 | 89,50 | 89,60 | 87,48 | 89,08 | 0,45% | 1.268.758,00 |
| 14.11.2024 | 89,94 | 90,03 | 87,15 | 88,68 | -2,28% | 2.401.942,00 |
| 13.11.2024 | 95,82 | 95,82 | 90,12 | 90,75 | -2,46% | 2.501.660,00 |
| 12.11.2024 | 96,42 | 97,88 | 92,76 | 93,04 | -8,69% | 3.429.334,00 |
| 11.11.2024 | 97,46 | 101,97 | 93,76 | 101,90 | 7,81% | 4.986.953,00 |
| 08.11.2024 | 101,70 | 101,70 | 92,17 | 94,51 | -12,99% | 6.872.348,00 |
| 07.11.2024 | 104,00 | 111,88 | 100,80 | 108,62 | 12,48% | 7.339.067,00 |
| 06.11.2024 | 95,88 | 97,21 | 92,37 | 96,57 | -2,53% | 3.420.702,00 |
| 05.11.2024 | 101,68 | 103,60 | 98,30 | 99,08 | 2,25% | 2.824.381,00 |
| 04.11.2024 | 96,29 | 101,96 | 96,17 | 96,90 | 1,91% | 2.784.786,00 |
| 01.11.2024 | 96,20 | 98,24 | 94,60 | 95,08 | 0,09% | 2.153.147,00 |
| 31.10.2024 | 96,59 | 97,23 | 93,06 | 94,99 | -1,20% | 2.244.813,00 |
| 30.10.2024 | 95,93 | 98,68 | 94,30 | 96,14 | -2,07% | 2.157.230,00 |
| 29.10.2024 | 100,13 | 100,18 | 95,50 | 98,17 | 1,33% | 4.132.713,00 |
| 28.10.2024 | 93,23 | 98,25 | 92,91 | 96,88 | 4,64% | 3.220.529,00 |
| 25.10.2024 | 89,37 | 94,04 | 89,03 | 92,58 | 5,04% | 2.962.887,00 |
| 24.10.2024 | 89,10 | 89,44 | 86,73 | 88,14 | -0,74% | 1.682.332,00 |
| 23.10.2024 | 93,27 | 93,27 | 88,61 | 88,80 | -3,86% | 2.622.683,00 |
| 22.10.2024 | 91,84 | 96,19 | 91,34 | 92,37 | 0,04% | 3.598.360,00 |
| 21.10.2024 | 91,56 | 93,64 | 90,73 | 92,33 | -1,00% | 2.318.527,00 |
| 18.10.2024 | 96,92 | 97,37 | 92,53 | 93,26 | 3,96% | 5.951.003,00 |
| 17.10.2024 | 90,60 | 90,86 | 86,41 | 89,71 | -5,82% | 6.741.184,00 |
| 16.10.2024 | 97,40 | 98,29 | 94,53 | 95,25 | -0,99% | 3.382.900,00 |
| 15.10.2024 | 100,98 | 104,60 | 95,03 | 96,20 | -9,54% | 8.398.632,00 |
| 14.10.2024 | 108,63 | 111,98 | 105,51 | 106,35 | -4,21% | 4.390.256,00 |
| 11.10.2024 | 104,07 | 114,44 | 103,75 | 111,02 | 3,62% | 6.149.315,00 |
| 10.10.2024 | 109,49 | 110,50 | 100,52 | 107,14 | -3,40% | 8.815.037,00 |
| 09.10.2024 | 105,01 | 112,69 | 102,18 | 110,91 | -1,00% | 8.754.571,00 |
| 08.10.2024 | 104,90 | 113,38 | 102,00 | 112,03 | -13,11% | 17.139.170,00 |
| 07.10.2024 | 129,97 | 130,50 | 121,05 | 128,94 | 0,75% | 12.561.035,00 |
| 04.10.2024 | 124,27 | 128,30 | 118,09 | 127,98 | 4,24% | 14.554.455,00 |
| 03.10.2024 | 108,30 | 124,41 | 108,00 | 122,77 | 8,79% | 19.436.976,00 |
| 02.10.2024 | 118,67 | 127,33 | 106,30 | 112,85 | 4,94% | 24.604.667,00 |
| 01.10.2024 | 96,05 | 108,60 | 94,66 | 107,54 | 12,43% | 13.607.756,00 |
| 30.09.2024 | 93,01 | 102,99 | 92,00 | 95,65 | 11,64% | 18.121.719,00 |
| 27.09.2024 | 82,80 | 85,99 | 81,70 | 85,68 | 5,15% | 5.115.057,00 |
| 26.09.2024 | 80,74 | 83,05 | 77,60 | 81,48 | 7,89% | 9.581.063,00 |
| 25.09.2024 | 72,49 | 75,61 | 71,79 | 75,52 | 0,85% | 1.650.857,00 |
| 24.09.2024 | 74,88 | 76,28 | 73,63 | 74,88 | 11,28% | 5.466.194,00 |
| 23.09.2024 | 66,24 | 68,85 | 66,22 | 67,29 | 2,69% | 2.145.846,00 |
| 20.09.2024 | 67,00 | 69,16 | 65,18 | 65,53 | -3,35% | 1.599.219,00 |
| 19.09.2024 | 62,20 | 68,49 | 62,20 | 67,80 | 13,91% | 3.680.632,00 |
| 18.09.2024 | 60,71 | 60,71 | 59,51 | 59,52 | -1,41% | 550.974,00 |
| 17.09.2024 | 58,79 | 61,10 | 58,56 | 60,37 | 4,92% | 1.848.963,00 |
| 16.09.2024 | 57,50 | 58,34 | 57,48 | 57,54 | -0,07% | 688.099,00 |
| 13.09.2024 | 56,78 | 57,75 | 56,36 | 57,58 | 1,00% | 1.579.993,00 |
| 12.09.2024 | 59,61 | 59,74 | 56,22 | 57,01 | -4,36% | 1.953.888,00 |
| 11.09.2024 | 58,66 | 59,74 | 58,46 | 59,61 | 2,00% | 730.565,00 |
| 10.09.2024 | 58,85 | 59,22 | 58,35 | 58,44 | -1,28% | 587.331,00 |
| 09.09.2024 | 58,79 | 59,47 | 58,56 | 59,20 | 0,87% | 616.378,00 |
| 06.09.2024 | 59,91 | 60,55 | 58,36 | 58,69 | -2,96% | 966.828,00 |
| 05.09.2024 | 59,38 | 60,58 | 58,83 | 60,48 | 1,54% | 939.436,00 |
| 04.09.2024 | 61,32 | 61,43 | 59,35 | 59,56 | -2,62% | 915.605,00 |
| 03.09.2024 | 62,30 | 62,88 | 61,05 | 61,16 | -3,78% | 1.086.341,00 |
| 30.08.2024 | 62,33 | 64,06 | 62,00 | 63,56 | 5,25% | 2.825.329,00 |
| 29.08.2024 | 60,18 | 61,10 | 59,93 | 60,39 | 2,37% | 668.793,00 |
| 28.08.2024 | 60,67 | 60,90 | 58,34 | 58,99 | -4,11% | 1.456.808,00 |
| 27.08.2024 | 61,13 | 61,91 | 60,85 | 61,52 | 0,52% | 674.673,00 |
| 26.08.2024 | 62,10 | 62,10 | 59,63 | 61,20 | -2,73% | 1.482.944,00 |