116,376$
-0,30%
Echtzeit-Aktienkurs Futu Holdings Ltd. (ADRs)
Bid:
Ask:
Aktienkurse zur Futu Holdings Ltd. (ADRs) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.09.2026 | 118,08 | 119,27 | 116,73 | 116,74 | -0,66% | 662.966,00 |
| 08.09.2026 | 120,30 | 120,53 | 117,32 | 117,51 | -3,48% | 730.432,00 |
| 04.09.2026 | 120,55 | 122,57 | 120,50 | 121,75 | -0,21% | 723.838,00 |
| 03.09.2026 | 118,19 | 122,61 | 116,63 | 122,01 | 3,33% | 1.001.387,00 |
| 02.09.2026 | 119,46 | 120,71 | 117,47 | 118,08 | -1,07% | 722.901,00 |
| 01.09.2026 | 119,82 | 122,14 | 118,93 | 119,36 | -2,28% | 1.420.967,00 |
| 31.08.2026 | 123,67 | 124,05 | 121,32 | 122,14 | -1,71% | 1.312.473,00 |
| 28.08.2026 | 124,27 | 126,35 | 123,20 | 124,26 | -0,25% | 889.629,00 |
| 27.08.2026 | 128,00 | 128,33 | 123,90 | 124,57 | -2,24% | 1.099.638,00 |
| 26.08.2026 | 124,64 | 128,43 | 124,64 | 127,43 | 1,43% | 1.414.263,00 |
| 25.08.2026 | 118,00 | 126,70 | 118,00 | 125,63 | 8,48% | 3.027.604,00 |
| 24.08.2026 | 121,00 | 121,08 | 115,10 | 115,81 | -6,33% | 1.961.582,00 |
| 21.08.2026 | 115,18 | 124,48 | 114,36 | 123,64 | 9,68% | 3.466.993,00 |
| 20.08.2026 | 117,65 | 117,81 | 107,27 | 112,73 | 3,03% | 4.310.118,00 |
| 19.08.2026 | 109,40 | 113,03 | 107,50 | 109,42 | 0,77% | 1.699.415,00 |
| 18.08.2026 | 107,00 | 109,60 | 106,15 | 108,58 | -0,84% | 1.075.349,00 |
| 17.08.2026 | 106,50 | 110,13 | 106,50 | 109,50 | 4,06% | 1.167.901,00 |
| 14.08.2026 | 104,70 | 105,67 | 104,03 | 105,23 | 0,60% | 444.008,00 |
| 13.08.2026 | 104,80 | 105,30 | 102,85 | 104,60 | -0,53% | 604.204,00 |
| 12.08.2026 | 106,59 | 106,93 | 104,68 | 105,16 | 0,00% | 498.452,00 |
| 11.08.2026 | 107,17 | 107,23 | 105,12 | 105,16 | -3,26% | 940.279,00 |
| 10.08.2026 | 112,04 | 112,33 | 108,12 | 108,70 | -0,29% | 654.268,00 |
| 07.08.2026 | 105,46 | 109,50 | 105,16 | 109,02 | 4,31% | 826.730,00 |
| 06.08.2026 | 107,50 | 107,62 | 104,30 | 104,52 | -5,17% | 1.133.717,00 |
| 05.08.2026 | 110,00 | 111,85 | 108,67 | 110,22 | 1,12% | 1.489.869,00 |
| 04.08.2026 | 107,60 | 110,10 | 107,45 | 109,00 | 1,83% | 1.399.940,00 |
| 03.08.2026 | 105,58 | 107,38 | 103,80 | 107,04 | 1,83% | 1.176.864,00 |
| 31.07.2026 | 104,50 | 106,48 | 102,39 | 105,12 | 1,64% | 1.144.040,00 |
| 30.07.2026 | 102,43 | 104,28 | 102,00 | 103,42 | 1,51% | 955.391,00 |
| 29.07.2026 | 102,21 | 104,24 | 101,52 | 101,88 | 0,04% | 1.434.067,00 |
| 28.07.2026 | 101,05 | 102,19 | 100,45 | 101,84 | -2,33% | 836.546,00 |
| 27.07.2026 | 101,87 | 105,50 | 101,55 | 104,27 | 4,94% | 2.216.904,00 |
| 24.07.2026 | 99,30 | 100,10 | 98,13 | 99,36 | 0,40% | 922.886,00 |
| 23.07.2026 | 103,75 | 104,82 | 98,09 | 98,96 | -6,72% | 1.845.857,00 |
| 22.07.2026 | 103,30 | 110,18 | 103,19 | 106,09 | 2,34% | 2.147.053,00 |
| 21.07.2026 | 99,49 | 103,87 | 98,85 | 103,66 | 5,47% | 2.078.769,00 |
| 20.07.2026 | 97,29 | 99,40 | 97,14 | 98,28 | 3,34% | 1.228.397,00 |
| 17.07.2026 | 93,72 | 96,60 | 92,54 | 95,10 | -2,48% | 1.521.270,00 |
| 16.07.2026 | 100,00 | 100,56 | 97,15 | 97,52 | -1,86% | 988.078,00 |
| 15.07.2026 | 99,77 | 102,57 | 98,47 | 99,37 | 1,26% | 1.497.896,00 |
| 14.07.2026 | 96,75 | 98,75 | 96,03 | 98,13 | 1,85% | 1.145.419,00 |
| 13.07.2026 | 95,33 | 98,40 | 94,75 | 96,35 | 0,02% | 773.001,00 |
| 10.07.2026 | 97,46 | 99,10 | 96,14 | 96,33 | -0,71% | 711.240,00 |
| 09.07.2026 | 95,59 | 97,71 | 93,90 | 97,02 | 1,45% | 932.568,00 |
| 08.07.2026 | 95,00 | 96,14 | 92,11 | 95,63 | 1,70% | 1.673.408,00 |
| 07.07.2026 | 97,69 | 98,51 | 91,86 | 94,03 | -4,22% | 2.571.907,00 |
| 06.07.2026 | 95,32 | 99,21 | 94,70 | 98,17 | 3,29% | 1.464.708,00 |
| 02.07.2026 | 98,92 | 100,71 | 94,32 | 95,04 | -4,88% | 2.140.341,00 |
| 01.07.2026 | 94,40 | 101,90 | 93,61 | 99,92 | 6,59% | 2.828.140,00 |
| 30.06.2026 | 97,18 | 97,62 | 93,24 | 93,74 | -3,53% | 1.695.035,00 |
| 29.06.2026 | 97,85 | 98,10 | 95,50 | 97,17 | 0,80% | 1.519.819,00 |
| 26.06.2026 | 96,88 | 97,53 | 94,16 | 96,40 | -1,75% | 1.091.728,00 |
| 25.06.2026 | 99,05 | 101,04 | 98,04 | 98,12 | -0,18% | 1.931.211,00 |
| 24.06.2026 | 97,98 | 101,20 | 97,60 | 98,30 | 0,41% | 1.801.059,00 |
| 23.06.2026 | 96,64 | 100,35 | 96,45 | 97,90 | -2,07% | 2.001.713,00 |
| 22.06.2026 | 96,41 | 104,13 | 95,21 | 99,97 | 3,45% | 2.448.331,00 |
| 18.06.2026 | 97,64 | 99,00 | 95,08 | 96,64 | 0,00% | 1.274.701,00 |
| 17.06.2026 | 96,12 | 98,33 | 96,00 | 96,64 | 0,66% | 1.084.646,00 |
| 16.06.2026 | 98,24 | 99,92 | 95,50 | 96,01 | -4,11% | 1.698.082,00 |
| 15.06.2026 | 101,60 | 103,33 | 99,82 | 100,12 | 2,65% | 2.220.970,00 |
| 12.06.2026 | 98,48 | 100,70 | 96,31 | 97,54 | 2,10% | 1.881.149,00 |
| 11.06.2026 | 93,00 | 96,50 | 91,88 | 95,53 | 2,80% | 1.943.501,00 |
| 10.06.2026 | 92,44 | 99,61 | 92,04 | 92,93 | 1,77% | 3.659.311,00 |
| 09.06.2026 | 90,92 | 94,30 | 88,78 | 91,31 | 0,25% | 2.340.213,00 |
| 08.06.2026 | 92,33 | 93,57 | 89,21 | 91,08 | -1,35% | 3.824.456,00 |
| 05.06.2026 | 93,01 | 94,14 | 91,20 | 92,33 | -3,60% | 3.146.394,00 |
| 04.06.2026 | 94,27 | 96,50 | 93,68 | 95,78 | -0,46% | 2.949.336,00 |
| 03.06.2026 | 98,71 | 99,35 | 94,78 | 96,22 | -5,64% | 4.238.574,00 |
| 02.06.2026 | 102,47 | 103,89 | 97,30 | 101,97 | -0,86% | 4.073.280,00 |
| 01.06.2026 | 102,01 | 104,29 | 99,00 | 102,85 | -1,17% | 3.666.612,00 |
| 29.05.2026 | 103,90 | 108,24 | 100,15 | 104,07 | -0,80% | 5.055.686,00 |
| 28.05.2026 | 113,00 | 117,80 | 104,20 | 104,91 | -4,82% | 9.972.707,00 |
| 27.05.2026 | 111,04 | 113,68 | 103,54 | 110,22 | 2,34% | 11.263.724,00 |
| 26.05.2026 | 97,91 | 107,83 | 97,65 | 107,70 | 19,99% | 17.479.041,00 |
| 22.05.2026 | 81,08 | 94,88 | 80,50 | 89,76 | -27,53% | 61.357.709,00 |
| 21.05.2026 | 122,70 | 125,45 | 122,10 | 123,86 | -0,69% | 2.197.832,00 |
| 20.05.2026 | 124,12 | 127,45 | 122,70 | 124,72 | 0,18% | 2.960.896,00 |
| 19.05.2026 | 130,01 | 131,40 | 123,92 | 124,50 | -5,47% | 3.753.229,00 |
| 18.05.2026 | 134,38 | 134,84 | 131,36 | 131,70 | -2,18% | 1.398.543,00 |
| 15.05.2026 | 137,02 | 137,51 | 132,13 | 134,64 | -4,85% | 1.978.038,00 |
| 14.05.2026 | 139,47 | 142,86 | 137,01 | 141,51 | -0,86% | 4.135.340,00 |
| 13.05.2026 | 137,44 | 143,63 | 135,21 | 142,74 | 4,17% | 4.245.953,00 |
| 12.05.2026 | 139,11 | 140,52 | 134,81 | 137,03 | -2,02% | 2.539.866,00 |
| 11.05.2026 | 147,43 | 148,15 | 139,56 | 139,86 | -3,27% | 2.699.292,00 |
| 08.05.2026 | 151,56 | 155,81 | 142,95 | 144,59 | -0,21% | 3.090.410,00 |
| 07.05.2026 | 167,31 | 167,53 | 142,65 | 144,89 | -13,76% | 3.482.529,00 |
| 06.05.2026 | 162,00 | 168,65 | 161,66 | 168,00 | 6,86% | 1.495.409,00 |
| 05.05.2026 | 157,93 | 158,33 | 155,01 | 157,21 | 0,75% | 870.315,00 |
| 04.05.2026 | 156,52 | 159,30 | 154,85 | 156,04 | 0,77% | 864.589,00 |
| 01.05.2026 | 155,43 | 155,90 | 153,59 | 154,85 | 0,22% | 455.184,00 |
| 30.04.2026 | 153,17 | 155,11 | 152,28 | 154,51 | 0,86% | 658.575,00 |
| 29.04.2026 | 155,56 | 156,79 | 151,73 | 153,19 | -1,24% | 684.653,00 |
| 28.04.2026 | 157,68 | 157,68 | 150,62 | 155,11 | -3,06% | 1.114.579,00 |
| 27.04.2026 | 159,62 | 160,68 | 158,59 | 160,01 | 0,08% | 539.397,00 |
| 24.04.2026 | 156,67 | 161,34 | 155,23 | 159,89 | 3,70% | 1.115.363,00 |
| 23.04.2026 | 159,50 | 160,78 | 151,13 | 154,18 | -4,12% | 1.166.079,00 |
| 22.04.2026 | 163,24 | 163,24 | 159,62 | 160,80 | -1,14% | 767.655,00 |
| 21.04.2026 | 165,32 | 165,32 | 161,89 | 162,65 | -1,29% | 837.924,00 |
| 20.04.2026 | 163,00 | 166,21 | 162,50 | 164,78 | -1,29% | 873.334,00 |
| 17.04.2026 | 166,25 | 168,96 | 165,49 | 166,93 | 1,13% | 1.388.476,00 |