67,359$
-0,86%
Echtzeit-Aktienkurs Futu Holdings Ltd. (ADRs)
Bid:
Ask:
Aktienkurse zur Futu Holdings Ltd. (ADRs) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.06.2024 | 68,16 | 68,16 | 67,14 | 67,37 | -0,84% | - |
| 25.06.2024 | 68,97 | 69,47 | 66,52 | 67,94 | -2,19% | 1.618.368,00 |
| 24.06.2024 | 67,43 | 69,90 | 67,22 | 69,46 | 2,24% | 1.243.504,00 |
| 21.06.2024 | 65,51 | 67,98 | 65,38 | 67,94 | 2,67% | 1.529.032,00 |
| 20.06.2024 | 68,25 | 68,54 | 65,81 | 66,17 | -1,94% | 1.707.467,00 |
| 18.06.2024 | 67,90 | 68,19 | 66,55 | 67,48 | -2,27% | 1.474.313,00 |
| 17.06.2024 | 70,00 | 70,00 | 66,90 | 69,05 | -2,83% | 2.733.249,00 |
| 14.06.2024 | 70,76 | 71,50 | 70,66 | 71,06 | -0,73% | 1.022.011,00 |
| 13.06.2024 | 73,79 | 74,27 | 70,24 | 71,58 | -2,72% | 2.116.846,00 |
| 12.06.2024 | 74,80 | 75,24 | 73,17 | 73,58 | -1,38% | 1.169.593,00 |
| 11.06.2024 | 74,32 | 76,10 | 73,69 | 74,61 | -0,31% | 1.286.339,00 |
| 10.06.2024 | 73,51 | 75,28 | 72,67 | 74,84 | -0,08% | 891.233,00 |
| 07.06.2024 | 75,41 | 76,05 | 74,32 | 74,90 | -2,07% | 961.288,00 |
| 06.06.2024 | 75,38 | 77,09 | 74,47 | 76,48 | 1,46% | 1.066.894,00 |
| 05.06.2024 | 75,15 | 76,78 | 74,90 | 75,38 | 1,41% | 1.148.787,00 |
| 04.06.2024 | 74,87 | 75,43 | 73,83 | 74,33 | -0,20% | 1.362.872,00 |
| 03.06.2024 | 76,40 | 77,20 | 73,80 | 74,48 | -0,88% | 1.048.891,00 |
| 31.05.2024 | 74,86 | 76,35 | 74,25 | 75,14 | 0,60% | 1.822.967,00 |
| 30.05.2024 | 76,54 | 76,54 | 74,21 | 74,69 | -2,19% | 1.741.096,00 |
| 29.05.2024 | 74,61 | 78,40 | 74,25 | 76,36 | -0,72% | 1.300.752,00 |
| 28.05.2024 | 76,75 | 80,82 | 75,70 | 76,91 | 3,04% | 3.664.691,00 |
| 24.05.2024 | 73,29 | 75,60 | 72,73 | 74,64 | 1,14% | 1.650.908,00 |
| 23.05.2024 | 76,23 | 76,23 | 73,07 | 73,80 | -3,64% | 2.405.716,00 |
| 22.05.2024 | 75,50 | 76,99 | 75,20 | 76,59 | -0,22% | 1.132.376,00 |
| 21.05.2024 | 76,86 | 77,75 | 75,60 | 76,76 | -2,38% | 1.276.594,00 |
| 20.05.2024 | 80,00 | 80,33 | 77,93 | 78,63 | -2,21% | 1.243.579,00 |
| 17.05.2024 | 78,79 | 81,86 | 78,68 | 80,41 | 3,38% | 2.805.743,00 |
| 16.05.2024 | 75,00 | 77,78 | 74,41 | 77,78 | 4,30% | 2.177.645,00 |
| 15.05.2024 | 74,46 | 74,67 | 72,56 | 74,57 | 1,43% | 1.190.627,00 |
| 14.05.2024 | 70,71 | 73,53 | 69,70 | 73,52 | 1,36% | 2.198.981,00 |
| 13.05.2024 | 70,23 | 74,49 | 70,23 | 72,53 | 5,27% | 2.638.050,00 |
| 10.05.2024 | 71,45 | 72,35 | 68,54 | 68,90 | -1,42% | 1.790.389,00 |
| 09.05.2024 | 71,83 | 72,08 | 69,30 | 69,89 | 1,27% | 1.393.426,00 |
| 08.05.2024 | 69,01 | 69,86 | 67,50 | 69,02 | -2,88% | 1.943.349,00 |
| 07.05.2024 | 72,13 | 72,21 | 70,34 | 71,06 | -3,30% | 1.850.781,00 |
| 06.05.2024 | 72,32 | 75,25 | 72,10 | 73,49 | 2,38% | 2.450.912,00 |
| 03.05.2024 | 70,60 | 71,92 | 69,80 | 71,78 | 0,07% | 2.274.463,00 |
| 02.05.2024 | 67,58 | 72,89 | 67,37 | 71,73 | 11,82% | 4.366.133,00 |
| 01.05.2024 | 64,31 | 65,15 | 63,72 | 64,15 | -0,25% | 1.137.307,00 |
| 30.04.2024 | 64,26 | 65,53 | 64,01 | 64,31 | -1,49% | 1.732.078,00 |
| 29.04.2024 | 66,39 | 66,64 | 65,01 | 65,28 | -1,66% | 1.506.645,00 |
| 26.04.2024 | 65,16 | 68,92 | 65,16 | 66,38 | 5,37% | 3.064.293,00 |
| 25.04.2024 | 61,63 | 63,20 | 61,06 | 63,00 | -1,53% | 1.842.617,00 |
| 24.04.2024 | 63,00 | 65,49 | 62,94 | 63,98 | 3,34% | 3.132.877,00 |
| 23.04.2024 | 57,55 | 63,27 | 57,55 | 61,91 | 11,45% | 3.781.114,00 |
| 22.04.2024 | 55,66 | 55,99 | 54,75 | 55,55 | 1,42% | 1.000.777,00 |
| 19.04.2024 | 54,50 | 55,09 | 54,20 | 54,77 | -0,18% | 683.899,00 |
| 18.04.2024 | 55,10 | 55,55 | 54,55 | 54,87 | 1,05% | 810.474,00 |
| 17.04.2024 | 55,46 | 55,46 | 54,20 | 54,30 | -0,88% | 591.400,00 |
| 16.04.2024 | 56,06 | 56,26 | 54,68 | 54,78 | -3,51% | 1.167.155,00 |
| 15.04.2024 | 58,20 | 58,98 | 56,53 | 56,77 | -1,25% | 759.791,00 |
| 12.04.2024 | 59,00 | 59,40 | 57,47 | 57,49 | -4,26% | 853.405,00 |
| 11.04.2024 | 59,30 | 60,15 | 59,02 | 60,05 | 1,80% | 627.239,00 |
| 10.04.2024 | 58,80 | 60,76 | 58,65 | 58,99 | -0,74% | 903.960,00 |
| 09.04.2024 | 57,78 | 59,96 | 57,78 | 59,43 | 2,96% | 1.277.980,00 |
| 08.04.2024 | 56,69 | 57,75 | 56,35 | 57,72 | 2,20% | 657.890,00 |
| 05.04.2024 | 55,54 | 56,60 | 55,45 | 56,48 | 1,02% | 506.803,00 |
| 04.04.2024 | 57,04 | 57,78 | 55,74 | 55,91 | -0,39% | 513.965,00 |
| 03.04.2024 | 55,36 | 56,33 | 54,99 | 56,13 | 1,34% | 577.545,00 |
| 02.04.2024 | 56,40 | 56,40 | 54,51 | 55,39 | -2,31% | 1.112.338,00 |
| 01.04.2024 | 55,18 | 57,59 | 55,07 | 56,70 | 4,71% | 1.260.788,00 |
| 28.03.2024 | 53,88 | 55,14 | 53,88 | 54,15 | 0,82% | 1.339.227,00 |
| 27.03.2024 | 52,84 | 53,86 | 52,68 | 53,71 | 0,64% | 988.462,00 |
| 26.03.2024 | 54,54 | 54,64 | 53,33 | 53,37 | -1,62% | 934.211,00 |
| 25.03.2024 | 54,20 | 55,18 | 53,98 | 54,25 | 0,11% | 998.066,00 |
| 22.03.2024 | 54,42 | 54,91 | 54,03 | 54,19 | -2,15% | 811.621,00 |
| 21.03.2024 | 58,01 | 58,52 | 55,35 | 55,38 | -3,99% | 1.230.404,00 |
| 20.03.2024 | 56,05 | 58,05 | 56,05 | 57,68 | 2,03% | 1.287.626,00 |
| 19.03.2024 | 56,10 | 56,74 | 55,42 | 56,53 | -0,79% | 839.960,00 |
| 18.03.2024 | 54,70 | 57,44 | 54,65 | 56,98 | 5,03% | 2.076.963,00 |
| 15.03.2024 | 56,15 | 56,63 | 54,01 | 54,25 | -3,81% | 2.537.211,00 |
| 14.03.2024 | 61,50 | 62,00 | 55,51 | 56,40 | -13,76% | 7.070.756,00 |
| 13.03.2024 | 62,92 | 65,44 | 62,80 | 65,40 | 2,16% | 3.026.795,00 |
| 12.03.2024 | 61,65 | 64,03 | 60,60 | 64,02 | 7,69% | 2.432.151,00 |
| 11.03.2024 | 58,08 | 60,86 | 58,08 | 59,45 | 3,86% | 2.104.456,00 |
| 08.03.2024 | 56,25 | 58,10 | 56,10 | 57,24 | 1,90% | 1.377.859,00 |
| 07.03.2024 | 56,56 | 56,56 | 54,92 | 56,17 | -0,79% | 1.196.943,00 |
| 06.03.2024 | 56,77 | 57,85 | 56,26 | 56,62 | 2,35% | 1.577.667,00 |
| 05.03.2024 | 55,20 | 55,89 | 54,60 | 55,32 | -0,79% | 882.270,00 |
| 04.03.2024 | 56,50 | 56,50 | 53,60 | 55,76 | 0,34% | 1.515.677,00 |
| 01.03.2024 | 54,75 | 57,17 | 54,58 | 55,57 | 3,79% | 1.985.449,00 |
| 29.02.2024 | 52,98 | 54,90 | 52,93 | 53,54 | 2,53% | 1.534.788,00 |
| 28.02.2024 | 52,40 | 52,83 | 52,00 | 52,22 | -1,42% | 667.600,00 |
| 27.02.2024 | 52,26 | 54,45 | 51,89 | 52,97 | 3,17% | 1.893.179,00 |
| 26.02.2024 | 50,26 | 51,49 | 50,07 | 51,34 | 1,56% | 764.485,00 |
| 23.02.2024 | 50,75 | 51,09 | 49,63 | 50,55 | 0,10% | 826.554,00 |
| 22.02.2024 | 50,48 | 51,23 | 50,38 | 50,50 | 1,16% | 981.624,00 |
| 21.02.2024 | 50,88 | 51,28 | 49,88 | 49,92 | 0,32% | 997.960,00 |
| 20.02.2024 | 51,85 | 51,85 | 49,17 | 49,76 | -4,83% | 1.824.850,00 |
| 16.02.2024 | 51,80 | 52,91 | 51,71 | 52,29 | 3,17% | 1.993.718,00 |
| 15.02.2024 | 49,76 | 50,69 | 49,36 | 50,68 | 1,52% | 836.054,00 |
| 14.02.2024 | 49,00 | 50,04 | 48,91 | 49,92 | 4,00% | 1.075.491,00 |
| 13.02.2024 | 48,10 | 49,25 | 47,68 | 48,00 | -1,50% | 838.403,00 |
| 12.02.2024 | 48,74 | 49,96 | 48,65 | 48,73 | 0,41% | 800.019,00 |
| 09.02.2024 | 47,92 | 48,59 | 47,78 | 48,53 | 0,71% | 653.349,00 |
| 08.02.2024 | 48,13 | 48,38 | 47,18 | 48,19 | -0,66% | 840.034,00 |
| 07.02.2024 | 48,00 | 48,84 | 47,43 | 48,51 | -1,20% | 923.238,00 |
| 06.02.2024 | 48,69 | 49,11 | 47,60 | 49,10 | 6,86% | 2.481.575,00 |
| 05.02.2024 | 46,00 | 46,03 | 45,15 | 45,95 | -0,54% | 863.435,00 |
| 02.02.2024 | 46,26 | 46,72 | 45,81 | 46,20 | -1,45% | 919.540,00 |