186,475$
0,47%
Echtzeit-Aktienkurs Futu Holdings Ltd. (ADRs)
Bid:
Ask:
Aktienkurse zur Futu Holdings Ltd. (ADRs) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 29.08.2025 | 187,87 | 191,60 | 183,51 | 185,60 | -0,27% | 2.317.213,00 |
| 28.08.2025 | 186,61 | 190,02 | 184,64 | 186,11 | 1,19% | 2.232.587,00 |
| 27.08.2025 | 183,27 | 185,27 | 177,51 | 183,93 | -3,17% | 2.188.462,00 |
| 26.08.2025 | 190,84 | 194,72 | 189,00 | 189,95 | -2,46% | 1.982.040,00 |
| 25.08.2025 | 191,62 | 197,35 | 189,65 | 194,74 | 2,15% | 2.361.230,00 |
| 22.08.2025 | 185,08 | 194,32 | 184,74 | 190,64 | 5,65% | 3.105.782,00 |
| 21.08.2025 | 176,77 | 184,45 | 176,62 | 180,45 | 1,00% | 3.734.048,00 |
| 20.08.2025 | 169,38 | 178,79 | 161,90 | 178,66 | 6,02% | 5.467.212,00 |
| 19.08.2025 | 171,38 | 174,37 | 167,80 | 168,52 | -2,54% | 2.217.368,00 |
| 18.08.2025 | 177,00 | 178,83 | 171,13 | 172,92 | -0,76% | 1.449.404,00 |
| 15.08.2025 | 177,08 | 177,64 | 172,99 | 174,25 | -0,29% | 1.491.244,00 |
| 14.08.2025 | 173,30 | 179,17 | 171,00 | 174,75 | -0,98% | 2.040.780,00 |
| 13.08.2025 | 170,00 | 178,32 | 168,93 | 176,48 | 6,84% | 4.546.795,00 |
| 12.08.2025 | 162,00 | 167,38 | 161,63 | 165,18 | 3,56% | 1.675.819,00 |
| 11.08.2025 | 161,06 | 161,30 | 157,51 | 159,50 | -0,88% | 1.128.812,00 |
| 08.08.2025 | 156,26 | 161,36 | 155,28 | 160,92 | 2,77% | 1.733.183,00 |
| 07.08.2025 | 156,59 | 159,39 | 155,51 | 156,59 | 1,01% | 1.262.589,00 |
| 06.08.2025 | 154,41 | 155,61 | 151,85 | 155,03 | -0,10% | 1.347.269,00 |
| 05.08.2025 | 152,44 | 157,60 | 151,97 | 155,18 | 2,82% | 2.268.630,00 |
| 04.08.2025 | 145,16 | 150,99 | 144,79 | 150,93 | 6,54% | 2.213.466,00 |
| 01.08.2025 | 144,98 | 146,89 | 141,15 | 141,67 | -7,81% | 3.908.766,00 |
| 31.07.2025 | 151,60 | 153,88 | 146,11 | 153,68 | 1,82% | 2.847.846,00 |
| 30.07.2025 | 154,50 | 154,66 | 150,39 | 150,94 | -2,76% | 2.087.405,00 |
| 29.07.2025 | 163,80 | 164,33 | 154,36 | 155,23 | -4,57% | 2.492.206,00 |
| 28.07.2025 | 166,87 | 168,69 | 161,20 | 162,67 | -0,57% | 1.185.317,00 |
| 25.07.2025 | 162,19 | 164,99 | 161,28 | 163,61 | -1,95% | 1.577.772,00 |
| 24.07.2025 | 170,39 | 170,47 | 165,04 | 166,86 | -1,20% | 1.458.405,00 |
| 23.07.2025 | 167,20 | 174,36 | 167,20 | 168,89 | 2,82% | 3.697.676,00 |
| 22.07.2025 | 160,11 | 165,57 | 155,52 | 164,25 | 2,48% | 2.728.621,00 |
| 21.07.2025 | 162,75 | 163,77 | 159,10 | 160,27 | -0,19% | 2.062.115,00 |
| 18.07.2025 | 154,80 | 169,80 | 154,63 | 160,57 | 7,00% | 6.483.455,00 |
| 17.07.2025 | 146,06 | 150,99 | 145,22 | 150,06 | 4,51% | 3.165.022,00 |
| 16.07.2025 | 145,92 | 145,92 | 140,31 | 143,59 | -1,60% | 2.427.873,00 |
| 15.07.2025 | 149,00 | 149,54 | 144,20 | 145,92 | -0,67% | 2.259.344,00 |
| 14.07.2025 | 150,98 | 151,36 | 145,76 | 146,90 | -2,06% | 2.273.771,00 |
| 11.07.2025 | 145,28 | 150,00 | 142,88 | 149,99 | 4,53% | 4.399.633,00 |
| 10.07.2025 | 147,21 | 150,01 | 141,71 | 143,49 | 0,77% | 4.193.950,00 |
| 09.07.2025 | 129,80 | 143,79 | 129,77 | 142,40 | 9,09% | 4.948.554,00 |
| 08.07.2025 | 127,72 | 132,60 | 127,52 | 130,53 | 6,01% | 3.592.895,00 |
| 07.07.2025 | 122,37 | 126,19 | 122,09 | 123,13 | 1,10% | 1.833.108,00 |
| 03.07.2025 | 120,60 | 122,64 | 119,00 | 121,79 | 1,22% | 785.638,00 |
| 02.07.2025 | 121,64 | 122,82 | 117,78 | 120,32 | -1,09% | 1.493.449,00 |
| 01.07.2025 | 123,00 | 123,96 | 120,07 | 121,64 | -1,58% | 1.079.922,00 |
| 30.06.2025 | 121,26 | 126,00 | 119,61 | 123,59 | 1,95% | 2.331.922,00 |
| 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% | 1.649.004,00 |
| 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 | 7,46% | 5.072.504,00 |
| 10.04.2025 | 78,23 | 79,53 | 73,42 | 74,81 | -6,71% | 4.095.135,00 |
| 09.04.2025 | 75,00 | 82,67 | 70,60 | 80,19 | 6,55% | 7.500.720,00 |
| 08.04.2025 | 83,64 | 83,70 | 74,00 | 75,26 | -4,87% | 4.434.080,00 |