120,724$
-0,42%
Echtzeit-Aktienkurs Futu Holdings Ltd. (ADRs)
Bid:
Ask:
Aktienkurse zur Futu Holdings Ltd. (ADRs) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 27.06.2025 | 122,86 | 124,40 | 120,21 | 121,23 | -1,61% | 843.745,00 |
| 26.06.2025 | 122,72 | 124,73 | 119,27 | 123,21 | -0,90% | 1.644.649,00 |
| 25.06.2025 | 125,20 | 127,11 | 120,23 | 124,33 | 5,99% | 3.993.742,00 |
| 24.06.2025 | 116,88 | 118,45 | 115,19 | 117,30 | 4,04% | 1.810.919,00 |
| 23.06.2025 | 115,72 | 115,88 | 111,32 | 112,75 | -1,36% | 1.698.867,00 |
| 20.06.2025 | 120,00 | 120,68 | 113,88 | 114,31 | -6,43% | 2.076.187,00 |
| 18.06.2025 | 120,00 | 123,25 | 119,85 | 122,16 | 0,39% | 1.346.943,00 |
| 17.06.2025 | 121,79 | 122,86 | 119,82 | 121,69 | -1,47% | 1.575.093,00 |
| 16.06.2025 | 114,25 | 124,69 | 114,05 | 123,51 | 10,77% | 3.639.459,00 |
| 13.06.2025 | 111,60 | 112,93 | 110,50 | 111,50 | -2,30% | 859.756,00 |
| 12.06.2025 | 112,99 | 115,96 | 112,31 | 114,12 | -0,49% | 1.111.140,00 |
| 11.06.2025 | 110,26 | 117,40 | 109,85 | 114,68 | 6,61% | 3.645.055,00 |
| 10.06.2025 | 109,18 | 109,31 | 106,10 | 107,57 | -1,28% | 1.384.954,00 |
| 09.06.2025 | 108,60 | 110,20 | 107,92 | 108,96 | 2,72% | 1.817.120,00 |
| 06.06.2025 | 107,98 | 107,98 | 103,43 | 106,07 | -1,40% | 1.730.191,00 |
| 05.06.2025 | 113,84 | 114,24 | 106,54 | 107,58 | -4,07% | 3.156.072,00 |
| 04.06.2025 | 105,77 | 113,43 | 105,73 | 112,14 | 6,93% | 3.051.809,00 |
| 03.06.2025 | 105,00 | 105,68 | 102,20 | 104,87 | 1,10% | 1.566.040,00 |
| 02.06.2025 | 104,00 | 104,39 | 101,00 | 103,73 | 1,77% | 1.584.127,00 |
| 30.05.2025 | 106,30 | 106,30 | 100,50 | 101,93 | -5,06% | 3.665.581,00 |
| 29.05.2025 | 114,80 | 118,52 | 106,20 | 107,36 | -0,32% | 6.245.186,00 |
| 28.05.2025 | 107,03 | 108,82 | 105,32 | 107,71 | 0,78% | 1.412.427,00 |
| 27.05.2025 | 111,25 | 112,54 | 106,20 | 106,88 | -4,37% | 2.536.668,00 |
| 23.05.2025 | 108,40 | 112,15 | 107,71 | 111,76 | 0,29% | 1.246.471,00 |
| 22.05.2025 | 108,70 | 112,65 | 107,80 | 111,44 | 2,06% | 1.416.472,00 |
| 21.05.2025 | 110,95 | 112,33 | 107,88 | 109,19 | -0,76% | 1.929.505,00 |
| 20.05.2025 | 111,00 | 112,66 | 110,02 | 110,03 | 0,39% | 1.478.132,00 |
| 19.05.2025 | 105,26 | 110,82 | 105,02 | 109,60 | 1,88% | 2.430.733,00 |
| 16.05.2025 | 104,44 | 108,30 | 104,44 | 107,58 | 1,72% | 2.234.727,00 |
| 15.05.2025 | 107,51 | 108,50 | 103,01 | 105,76 | -5,33% | 2.756.813,00 |
| 14.05.2025 | 114,25 | 114,98 | 109,97 | 111,71 | -0,56% | 1.898.382,00 |
| 13.05.2025 | 107,63 | 114,47 | 105,62 | 112,34 | 1,44% | 2.361.787,00 |
| 12.05.2025 | 110,00 | 112,22 | 108,16 | 110,74 | 8,21% | 2.963.209,00 |
| 09.05.2025 | 104,24 | 105,66 | 101,49 | 102,34 | -1,15% | 1.535.481,00 |
| 08.05.2025 | 103,23 | 104,72 | 102,34 | 103,53 | 1,82% | 1.233.636,00 |
| 07.05.2025 | 99,28 | 103,23 | 99,20 | 101,68 | -1,15% | 1.927.535,00 |
| 06.05.2025 | 100,30 | 103,48 | 99,35 | 102,86 | 1,67% | 2.108.533,00 |
| 05.05.2025 | 97,08 | 102,21 | 97,00 | 101,17 | 2,61% | 2.684.590,00 |
| 02.05.2025 | 97,64 | 99,00 | 96,27 | 98,60 | 5,44% | 2.119.531,00 |
| 01.05.2025 | 93,60 | 95,74 | 92,61 | 93,52 | 1,31% | 1.327.430,00 |
| 30.04.2025 | 89,50 | 92,68 | 89,30 | 92,31 | 0,26% | 1.497.702,00 |
| 29.04.2025 | 89,90 | 92,46 | 89,90 | 92,07 | 2,67% | 1.880.362,00 |
| 28.04.2025 | 85,61 | 90,76 | 85,44 | 89,68 | 2,08% | 2.272.641,00 |
| 25.04.2025 | 87,82 | 89,86 | 86,32 | 87,85 | -6,43% | 5.035.965,00 |
| 24.04.2025 | 88,00 | 94,18 | 86,44 | 93,89 | 6,35% | 2.906.927,00 |
| 23.04.2025 | 88,70 | 92,78 | 87,90 | 88,28 | 3,45% | 3.301.114,00 |
| 22.04.2025 | 82,40 | 86,79 | 81,46 | 85,34 | 6,38% | 2.894.420,00 |
| 21.04.2025 | 79,84 | 80,38 | 77,65 | 80,22 | 0,72% | 1.290.007,00 |
| 17.04.2025 | 81,80 | 82,59 | 78,98 | 79,65 | -1,06% | 1.848.842,00 |
| 16.04.2025 | 80,65 | 81,56 | 79,00 | 80,50 | -3,87% | 2.459.689,00 |
| 15.04.2025 | 85,02 | 85,83 | 82,95 | 83,74 | -1,78% | 3.520.249,00 |
| 14.04.2025 | 82,23 | 89,37 | 81,20 | 85,26 | 6,06% | 5.167.361,00 |
| 11.04.2025 | 76,33 | 81,38 | 74,10 | 80,39 | 7,62% | 5.072.504,00 |
| 10.04.2025 | 78,23 | 79,30 | 73,42 | 74,70 | -7,01% | 4.095.135,00 |
| 09.04.2025 | 75,00 | 82,67 | 70,60 | 80,33 | 6,74% | 7.500.720,00 |
| 08.04.2025 | 83,64 | 83,70 | 74,00 | 75,26 | -4,87% | 4.434.080,00 |
| 07.04.2025 | 79,39 | 87,36 | 77,20 | 79,11 | -5,27% | 6.731.619,00 |
| 04.04.2025 | 89,40 | 89,40 | 79,80 | 83,51 | -14,34% | 8.698.891,00 |
| 03.04.2025 | 97,92 | 98,88 | 95,40 | 97,49 | -5,78% | 3.262.890,00 |
| 02.04.2025 | 103,37 | 104,30 | 102,02 | 103,47 | 0,10% | 1.111.513,00 |
| 01.04.2025 | 101,18 | 104,05 | 100,93 | 103,37 | 1,00% | 2.249.808,00 |
| 31.03.2025 | 101,00 | 102,71 | 98,15 | 102,35 | -1,23% | 3.380.867,00 |
| 28.03.2025 | 107,13 | 108,50 | 102,22 | 103,62 | -5,53% | 3.090.809,00 |
| 27.03.2025 | 106,88 | 114,50 | 106,88 | 109,68 | 2,02% | 3.549.136,00 |
| 26.03.2025 | 108,43 | 110,03 | 105,93 | 107,51 | -0,44% | 1.250.813,00 |
| 25.03.2025 | 105,99 | 109,34 | 105,81 | 107,99 | 0,21% | 1.377.447,00 |
| 24.03.2025 | 109,46 | 110,50 | 107,24 | 107,76 | 1,32% | 1.538.728,00 |
| 21.03.2025 | 106,66 | 107,26 | 104,78 | 106,36 | -2,54% | 1.997.378,00 |
| 20.03.2025 | 110,40 | 111,50 | 107,05 | 109,13 | -4,86% | 2.615.887,00 |
| 19.03.2025 | 116,25 | 118,34 | 114,03 | 114,70 | 0,20% | 1.637.171,00 |
| 18.03.2025 | 117,50 | 122,50 | 113,70 | 114,47 | -2,25% | 3.612.686,00 |
| 17.03.2025 | 117,98 | 118,60 | 112,25 | 117,11 | -1,15% | 4.054.285,00 |
| 14.03.2025 | 112,99 | 121,09 | 112,90 | 118,47 | 10,18% | 4.591.581,00 |
| 13.03.2025 | 108,60 | 113,26 | 104,51 | 107,52 | -3,77% | 4.204.246,00 |
| 12.03.2025 | 111,35 | 112,58 | 107,55 | 111,73 | 1,31% | 2.848.379,00 |
| 11.03.2025 | 108,93 | 111,69 | 106,91 | 110,28 | 3,98% | 2.208.540,00 |
| 10.03.2025 | 109,50 | 112,10 | 104,15 | 106,06 | -6,14% | 2.983.998,00 |
| 07.03.2025 | 117,12 | 119,81 | 112,40 | 113,00 | -3,32% | 2.532.764,00 |
| 06.03.2025 | 119,22 | 122,64 | 114,88 | 116,88 | -3,52% | 3.293.836,00 |
| 05.03.2025 | 112,00 | 121,19 | 112,00 | 121,15 | 11,99% | 3.774.706,00 |
| 04.03.2025 | 104,25 | 111,36 | 101,54 | 108,18 | 4,27% | 2.573.817,00 |
| 03.03.2025 | 109,70 | 109,98 | 103,10 | 103,75 | -4,98% | 1.646.869,00 |
| 28.02.2025 | 104,25 | 109,83 | 104,04 | 109,19 | -2,01% | 1.683.661,00 |
| 27.02.2025 | 111,31 | 114,55 | 109,04 | 111,43 | -2,25% | 1.598.721,00 |
| 26.02.2025 | 112,68 | 116,50 | 112,03 | 114,00 | 8,97% | 4.344.292,00 |
| 25.02.2025 | 111,38 | 111,38 | 103,91 | 104,62 | -5,07% | 3.350.762,00 |
| 24.02.2025 | 116,34 | 116,63 | 105,02 | 110,21 | -9,22% | 5.192.424,00 |
| 21.02.2025 | 127,08 | 130,88 | 121,36 | 121,40 | 0,67% | 4.387.717,00 |
| 20.02.2025 | 127,32 | 130,20 | 120,14 | 120,59 | -0,63% | 4.022.664,00 |
| 19.02.2025 | 123,91 | 124,18 | 120,40 | 121,36 | -1,78% | 1.729.471,00 |
| 18.02.2025 | 124,44 | 125,26 | 116,60 | 123,56 | 0,35% | 3.531.388,00 |
| 17.02.2025 | 123,08 | 123,15 | 122,74 | 123,13 | 1,07% | - |
| 14.02.2025 | 125,71 | 127,39 | 119,05 | 121,82 | 3,31% | 5.573.530,00 |
| 13.02.2025 | 111,80 | 119,38 | 110,57 | 117,92 | 1,82% | 3.670.557,00 |
| 12.02.2025 | 109,82 | 117,36 | 109,75 | 115,81 | 9,38% | 4.542.281,00 |
| 11.02.2025 | 105,50 | 109,57 | 104,88 | 105,88 | -1,60% | 2.159.134,00 |
| 10.02.2025 | 110,30 | 111,47 | 104,48 | 107,60 | 1,86% | 3.309.818,00 |
| 07.02.2025 | 100,00 | 106,96 | 100,00 | 105,64 | 8,73% | 5.051.294,00 |
| 06.02.2025 | 97,99 | 98,69 | 96,79 | 97,16 | 3,23% | 1.515.020,00 |
| 05.02.2025 | 95,83 | 96,37 | 94,02 | 94,12 | -4,66% | 1.309.657,00 |