83,180$
-14,68%
Echtzeit-Aktienkurs Futu Holdings Ltd. (ADRs)
Bid:
Ask:
Aktienkurse zur Futu Holdings Ltd. (ADRs) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 04.04.2025 | 89,21 | 89,21 | 81,02 | 83,15 | -14,71% | - |
| 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 |
| 04.02.2025 | 95,80 | 100,23 | 95,80 | 98,72 | 6,22% | 3.280.894,00 |
| 03.02.2025 | 92,10 | 96,50 | 91,39 | 92,94 | -3,84% | 1.851.372,00 |
| 31.01.2025 | 100,83 | 100,83 | 95,74 | 96,65 | -3,53% | 1.725.129,00 |
| 30.01.2025 | 98,04 | 103,37 | 98,04 | 100,19 | 3,10% | 2.951.294,00 |
| 29.01.2025 | 98,97 | 99,00 | 96,16 | 97,18 | -2,52% | 1.627.058,00 |
| 28.01.2025 | 94,99 | 99,82 | 94,22 | 99,69 | 6,20% | 1.916.528,00 |
| 27.01.2025 | 94,94 | 96,10 | 93,66 | 93,87 | -3,35% | 2.696.563,00 |
| 24.01.2025 | 93,90 | 97,23 | 93,78 | 97,12 | 5,06% | 2.979.641,00 |
| 23.01.2025 | 87,99 | 92,86 | 87,80 | 92,44 | 3,56% | 1.928.455,00 |
| 22.01.2025 | 89,00 | 90,67 | 87,70 | 89,26 | -2,27% | 3.577.266,00 |
| 21.01.2025 | 89,15 | 91,91 | 85,50 | 91,33 | 4,34% | 5.024.813,00 |
| 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 |