137,820$
1,09%
Echtzeit-Aktienkurs Futu Holdings Ltd. (ADRs)
Bid:
Ask:
Aktienkurse zur Futu Holdings Ltd. (ADRs) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.03.2026 | 137,09 | 139,95 | 135,60 | 136,34 | -3,03% | 949.739,00 |
| 25.03.2026 | 141,99 | 143,16 | 139,47 | 140,60 | 0,22% | 1.440.938,00 |
| 24.03.2026 | 137,71 | 140,70 | 137,50 | 140,29 | 0,18% | 762.351,00 |
| 23.03.2026 | 136,21 | 141,26 | 134,56 | 140,04 | 3,72% | 3.549.552,00 |
| 20.03.2026 | 137,20 | 139,42 | 134,08 | 135,02 | -3,19% | 1.446.714,00 |
| 19.03.2026 | 139,77 | 140,24 | 136,00 | 139,47 | -3,59% | 2.527.351,00 |
| 18.03.2026 | 146,75 | 148,23 | 144,59 | 144,67 | -1,76% | 905.517,00 |
| 17.03.2026 | 150,00 | 151,80 | 147,03 | 147,26 | -1,20% | 1.019.742,00 |
| 16.03.2026 | 145,20 | 151,96 | 143,30 | 149,05 | 5,60% | 2.373.710,00 |
| 13.03.2026 | 144,52 | 146,80 | 141,10 | 141,14 | -1,31% | 1.994.104,00 |
| 12.03.2026 | 151,81 | 152,00 | 141,25 | 143,01 | -6,31% | 3.245.904,00 |
| 11.03.2026 | 152,48 | 154,25 | 151,12 | 152,64 | -0,61% | 1.771.212,00 |
| 10.03.2026 | 147,82 | 155,02 | 147,76 | 153,58 | 7,20% | 2.426.033,00 |
| 09.03.2026 | 142,50 | 143,38 | 138,79 | 143,26 | -0,14% | 1.702.103,00 |
| 06.03.2026 | 143,64 | 145,25 | 140,61 | 143,46 | -0,71% | 1.194.880,00 |
| 05.03.2026 | 144,55 | 147,47 | 141,50 | 144,48 | -1,22% | 1.211.322,00 |
| 04.03.2026 | 147,15 | 147,34 | 144,68 | 146,26 | 1,08% | 1.979.427,00 |
| 03.03.2026 | 143,34 | 145,89 | 137,84 | 144,70 | -3,29% | 1.841.662,00 |
| 02.03.2026 | 144,51 | 149,79 | 143,87 | 149,63 | 0,53% | 667.567,00 |
| 27.02.2026 | 150,00 | 150,88 | 147,00 | 148,84 | -2,92% | 944.345,00 |
| 26.02.2026 | 148,95 | 153,50 | 148,95 | 153,32 | 1,05% | 1.162.019,00 |
| 25.02.2026 | 149,71 | 151,81 | 148,50 | 151,72 | 5,38% | 2.123.471,00 |
| 24.02.2026 | 146,42 | 146,77 | 138,68 | 143,97 | -1,89% | 3.241.528,00 |
| 23.02.2026 | 155,88 | 156,05 | 146,21 | 146,75 | -5,55% | 1.700.523,00 |
| 20.02.2026 | 150,15 | 155,99 | 149,80 | 155,37 | 1,22% | 1.155.836,00 |
| 19.02.2026 | 151,87 | 153,56 | 150,98 | 153,50 | 0,65% | 1.011.461,00 |
| 18.02.2026 | 151,50 | 152,90 | 150,10 | 152,51 | 2,40% | 1.098.957,00 |
| 17.02.2026 | 146,00 | 149,65 | 145,73 | 148,94 | 1,51% | 875.790,00 |
| 13.02.2026 | 146,58 | 148,15 | 143,50 | 146,72 | -0,52% | 1.419.094,00 |
| 12.02.2026 | 154,90 | 154,90 | 145,32 | 147,48 | -4,75% | 2.447.768,00 |
| 11.02.2026 | 158,80 | 160,55 | 152,55 | 154,83 | -2,22% | 1.255.040,00 |
| 10.02.2026 | 157,19 | 160,90 | 156,30 | 158,34 | 1,38% | 2.202.913,00 |
| 09.02.2026 | 152,28 | 157,91 | 151,26 | 156,18 | 3,10% | 2.684.051,00 |
| 06.02.2026 | 153,39 | 153,44 | 150,23 | 151,49 | 1,02% | 1.783.571,00 |
| 05.02.2026 | 151,88 | 153,63 | 147,14 | 149,96 | -2,21% | 2.907.957,00 |
| 04.02.2026 | 159,09 | 159,09 | 150,88 | 153,35 | -4,02% | 2.421.974,00 |
| 03.02.2026 | 164,49 | 164,49 | 157,68 | 159,78 | -1,20% | 1.559.348,00 |
| 02.02.2026 | 162,26 | 163,72 | 159,88 | 161,72 | -0,52% | 867.433,00 |
| 30.01.2026 | 164,01 | 166,00 | 161,61 | 162,57 | -1,40% | 963.377,00 |
| 29.01.2026 | 169,88 | 171,44 | 163,83 | 164,88 | -2,04% | 2.327.130,00 |
| 28.01.2026 | 167,94 | 172,53 | 167,78 | 168,32 | 3,24% | 1.523.809,00 |
| 27.01.2026 | 165,81 | 166,40 | 162,99 | 163,04 | 0,02% | 1.357.654,00 |
| 26.01.2026 | 162,01 | 164,94 | 160,00 | 163,00 | 0,84% | 992.371,00 |
| 23.01.2026 | 164,75 | 165,58 | 161,20 | 161,65 | -0,22% | 1.439.790,00 |
| 22.01.2026 | 169,24 | 169,30 | 160,38 | 162,00 | -2,39% | 1.739.620,00 |
| 21.01.2026 | 172,55 | 172,58 | 163,69 | 165,96 | -2,74% | 1.633.467,00 |
| 20.01.2026 | 167,00 | 172,75 | 166,50 | 170,63 | 0,39% | 1.519.368,00 |
| 19.01.2026 | 169,85 | 169,97 | 169,85 | 169,97 | -1,07% | - |
| 16.01.2026 | 176,50 | 178,49 | 169,11 | 171,80 | -2,66% | 1.347.736,00 |
| 15.01.2026 | 177,06 | 178,98 | 175,50 | 176,50 | 1,41% | 2.364.361,00 |
| 14.01.2026 | 180,95 | 181,10 | 172,53 | 174,05 | -5,45% | 1.997.064,00 |
| 13.01.2026 | 185,70 | 186,28 | 179,79 | 184,08 | -2,14% | 1.886.547,00 |
| 12.01.2026 | 183,85 | 189,38 | 179,99 | 188,11 | 5,39% | 1.777.480,00 |
| 09.01.2026 | 181,35 | 182,00 | 176,80 | 178,49 | -0,88% | 996.669,00 |
| 08.01.2026 | 176,50 | 181,30 | 176,50 | 180,08 | 1,70% | 591.320,00 |
| 07.01.2026 | 178,30 | 180,32 | 176,80 | 177,07 | -1,80% | 661.109,00 |
| 06.01.2026 | 186,46 | 188,38 | 179,83 | 180,32 | -0,36% | 2.037.729,00 |
| 05.01.2026 | 179,49 | 181,95 | 173,85 | 180,98 | 1,41% | 1.511.212,00 |
| 02.01.2026 | 170,59 | 179,09 | 170,44 | 178,46 | 8,68% | 2.130.895,00 |
| 31.12.2025 | 164,60 | 166,18 | 164,20 | 164,21 | -0,64% | 649.949,00 |
| 30.12.2025 | 165,32 | 168,22 | 165,09 | 165,27 | -0,46% | 607.870,00 |
| 29.12.2025 | 163,24 | 166,12 | 162,93 | 166,03 | 0,51% | 569.347,00 |
| 26.12.2025 | 164,15 | 166,17 | 163,66 | 165,19 | 0,32% | 360.656,00 |
| 24.12.2025 | 164,93 | 165,50 | 163,50 | 164,67 | -0,27% | 488.282,00 |
| 23.12.2025 | 164,40 | 165,56 | 162,80 | 165,12 | -0,22% | 592.123,00 |
| 22.12.2025 | 166,80 | 167,55 | 163,87 | 165,49 | 0,52% | 989.194,00 |
| 19.12.2025 | 165,33 | 166,45 | 164,20 | 164,64 | 0,49% | 818.402,00 |
| 18.12.2025 | 163,77 | 164,78 | 160,48 | 163,84 | 2,13% | 780.676,00 |
| 17.12.2025 | 165,25 | 166,67 | 159,92 | 160,43 | -1,88% | 1.339.442,00 |
| 16.12.2025 | 160,00 | 166,50 | 159,00 | 163,51 | 0,99% | 1.206.018,00 |
| 15.12.2025 | 171,87 | 171,87 | 161,27 | 161,90 | -5,57% | 1.514.234,00 |
| 12.12.2025 | 175,12 | 176,65 | 169,80 | 171,45 | -0,76% | 933.997,00 |
| 11.12.2025 | 170,79 | 175,60 | 169,70 | 172,77 | -0,34% | 1.151.064,00 |
| 10.12.2025 | 173,25 | 175,77 | 169,00 | 173,36 | -0,01% | 801.671,00 |
| 09.12.2025 | 168,84 | 175,02 | 166,60 | 173,37 | 0,83% | 881.155,00 |
| 08.12.2025 | 172,28 | 173,45 | 170,18 | 171,94 | 0,37% | 713.346,00 |
| 05.12.2025 | 173,84 | 174,11 | 170,68 | 171,30 | 0,25% | 667.098,00 |
| 04.12.2025 | 170,73 | 175,98 | 169,53 | 170,87 | 1,54% | 1.510.861,00 |
| 03.12.2025 | 169,00 | 169,42 | 167,13 | 168,27 | -0,79% | 571.901,00 |
| 02.12.2025 | 171,97 | 173,40 | 168,63 | 169,62 | -0,62% | 815.372,00 |
| 01.12.2025 | 166,24 | 171,33 | 165,51 | 170,67 | 0,60% | 832.590,00 |
| 28.11.2025 | 170,26 | 170,50 | 167,00 | 169,66 | 0,04% | 622.583,00 |
| 26.11.2025 | 170,50 | 172,99 | 168,59 | 169,60 | 0,77% | 935.992,00 |
| 25.11.2025 | 171,52 | 172,50 | 166,00 | 168,30 | -1,85% | 975.161,00 |
| 24.11.2025 | 165,22 | 172,29 | 165,22 | 171,47 | 6,16% | 2.417.620,00 |
| 21.11.2025 | 154,70 | 163,48 | 154,00 | 161,52 | 5,03% | 2.322.399,00 |
| 20.11.2025 | 170,58 | 170,87 | 153,36 | 153,79 | -7,30% | 2.699.797,00 |
| 19.11.2025 | 171,54 | 171,54 | 163,10 | 165,90 | -1,10% | 1.675.405,00 |
| 18.11.2025 | 166,09 | 172,60 | 163,87 | 167,74 | -0,56% | 2.561.005,00 |
| 17.11.2025 | 167,85 | 170,28 | 165,75 | 168,69 | 1,74% | 2.478.708,00 |
| 14.11.2025 | 171,50 | 174,41 | 165,61 | 165,80 | -7,66% | 2.957.050,00 |
| 13.11.2025 | 185,93 | 187,64 | 176,77 | 179,55 | -3,57% | 1.287.429,00 |
| 12.11.2025 | 188,00 | 188,54 | 183,71 | 186,20 | -0,13% | 512.723,00 |
| 11.11.2025 | 185,53 | 188,61 | 183,80 | 186,44 | -0,71% | 654.015,00 |
| 10.11.2025 | 189,31 | 190,51 | 186,50 | 187,78 | 1,32% | 986.054,00 |
| 07.11.2025 | 180,39 | 185,64 | 176,30 | 185,34 | 0,68% | 1.187.579,00 |
| 06.11.2025 | 189,13 | 192,26 | 182,63 | 184,09 | -1,92% | 989.941,00 |
| 05.11.2025 | 182,00 | 191,21 | 177,96 | 187,70 | 4,59% | 1.766.189,00 |
| 04.11.2025 | 187,00 | 187,71 | 179,14 | 179,46 | -7,61% | 2.538.034,00 |
| 03.11.2025 | 201,00 | 202,53 | 191,86 | 194,24 | -2,41% | 1.502.581,00 |