89,169$
0,55%
Echtzeit-Aktienkurs Futu Holdings Ltd. (ADRs)
Bid:
Ask:
Aktienkurse zur Futu Holdings Ltd. (ADRs) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 08.11.2024 | 101,70 | 101,70 | 92,17 | 94,51 | -12,99% | 6.872.348,00 |
| 07.11.2024 | 104,00 | 111,88 | 100,80 | 108,62 | 12,48% | 7.339.067,00 |
| 06.11.2024 | 95,88 | 97,21 | 92,37 | 96,57 | -2,53% | 3.420.702,00 |
| 05.11.2024 | 101,68 | 103,60 | 98,30 | 99,08 | 2,25% | 2.824.381,00 |
| 04.11.2024 | 96,29 | 101,96 | 96,17 | 96,90 | 1,91% | 2.784.786,00 |
| 01.11.2024 | 96,20 | 98,24 | 94,60 | 95,08 | 0,09% | 2.153.147,00 |
| 31.10.2024 | 96,59 | 97,23 | 93,06 | 94,99 | -1,20% | 2.244.813,00 |
| 30.10.2024 | 95,93 | 98,68 | 94,30 | 96,14 | -2,07% | 2.157.230,00 |
| 29.10.2024 | 100,13 | 100,18 | 95,50 | 98,17 | 1,33% | 4.132.713,00 |
| 28.10.2024 | 93,23 | 98,25 | 92,91 | 96,88 | 4,64% | 3.220.529,00 |
| 25.10.2024 | 89,37 | 94,04 | 89,03 | 92,58 | 5,04% | 2.962.887,00 |
| 24.10.2024 | 89,10 | 89,44 | 86,73 | 88,14 | -0,74% | 1.682.332,00 |
| 23.10.2024 | 93,27 | 93,27 | 88,61 | 88,80 | -3,86% | 2.622.683,00 |
| 22.10.2024 | 91,84 | 96,19 | 91,34 | 92,37 | 0,04% | 3.598.360,00 |
| 21.10.2024 | 91,56 | 93,64 | 90,73 | 92,33 | -1,00% | 2.318.527,00 |
| 18.10.2024 | 96,92 | 97,37 | 92,53 | 93,26 | 3,96% | 5.951.003,00 |
| 17.10.2024 | 90,60 | 90,86 | 86,41 | 89,71 | -5,82% | 6.741.184,00 |
| 16.10.2024 | 97,40 | 98,29 | 94,53 | 95,25 | -0,99% | 3.382.900,00 |
| 15.10.2024 | 100,98 | 104,60 | 95,03 | 96,20 | -9,54% | 8.398.632,00 |
| 14.10.2024 | 108,63 | 111,98 | 105,51 | 106,35 | -4,21% | 4.390.256,00 |
| 11.10.2024 | 104,07 | 114,44 | 103,75 | 111,02 | 3,62% | 6.149.315,00 |
| 10.10.2024 | 109,49 | 110,50 | 100,52 | 107,14 | -3,40% | 8.815.037,00 |
| 09.10.2024 | 105,01 | 112,69 | 102,18 | 110,91 | -1,00% | 8.754.571,00 |
| 08.10.2024 | 104,90 | 113,38 | 102,00 | 112,03 | -13,11% | 17.139.170,00 |
| 07.10.2024 | 129,97 | 130,50 | 121,05 | 128,94 | 0,75% | 12.561.035,00 |
| 04.10.2024 | 124,27 | 128,30 | 118,09 | 127,98 | 4,24% | 14.554.455,00 |
| 03.10.2024 | 108,30 | 124,41 | 108,00 | 122,77 | 8,79% | 19.436.976,00 |
| 02.10.2024 | 118,67 | 127,33 | 106,30 | 112,85 | 4,94% | 24.604.667,00 |
| 01.10.2024 | 96,05 | 108,60 | 94,66 | 107,54 | 12,43% | 13.607.756,00 |
| 30.09.2024 | 93,01 | 102,99 | 92,00 | 95,65 | 11,64% | 18.121.719,00 |
| 27.09.2024 | 82,80 | 85,99 | 81,70 | 85,68 | 5,15% | 5.115.057,00 |
| 26.09.2024 | 80,74 | 83,05 | 77,60 | 81,48 | 7,89% | 9.581.063,00 |
| 25.09.2024 | 72,49 | 75,61 | 71,79 | 75,52 | 0,85% | 1.650.857,00 |
| 24.09.2024 | 74,88 | 76,28 | 73,63 | 74,88 | 11,28% | 5.466.194,00 |
| 23.09.2024 | 66,24 | 68,85 | 66,22 | 67,29 | 2,69% | 2.145.846,00 |
| 20.09.2024 | 67,00 | 69,16 | 65,18 | 65,53 | -3,35% | 1.599.219,00 |
| 19.09.2024 | 62,20 | 68,49 | 62,20 | 67,80 | 13,91% | 3.680.632,00 |
| 18.09.2024 | 60,71 | 60,71 | 59,51 | 59,52 | -1,41% | 550.974,00 |
| 17.09.2024 | 58,79 | 61,10 | 58,56 | 60,37 | 4,92% | 1.848.963,00 |
| 16.09.2024 | 57,50 | 58,34 | 57,48 | 57,54 | -0,07% | 688.099,00 |
| 13.09.2024 | 56,78 | 57,75 | 56,36 | 57,58 | 1,00% | 1.579.993,00 |
| 12.09.2024 | 59,61 | 59,74 | 56,22 | 57,01 | -4,36% | 1.953.888,00 |
| 11.09.2024 | 58,66 | 59,74 | 58,46 | 59,61 | 2,00% | 730.565,00 |
| 10.09.2024 | 58,85 | 59,22 | 58,35 | 58,44 | -1,28% | 587.331,00 |
| 09.09.2024 | 58,79 | 59,47 | 58,56 | 59,20 | 0,87% | 616.378,00 |
| 06.09.2024 | 59,91 | 60,55 | 58,36 | 58,69 | -2,96% | 966.828,00 |
| 05.09.2024 | 59,38 | 60,58 | 58,83 | 60,48 | 1,54% | 939.436,00 |
| 04.09.2024 | 61,32 | 61,43 | 59,35 | 59,56 | -2,62% | 915.605,00 |
| 03.09.2024 | 62,30 | 62,88 | 61,05 | 61,16 | -3,78% | 1.086.341,00 |
| 30.08.2024 | 62,33 | 64,06 | 62,00 | 63,56 | 5,25% | 2.825.329,00 |
| 29.08.2024 | 60,18 | 61,10 | 59,93 | 60,39 | 2,37% | 668.793,00 |
| 28.08.2024 | 60,67 | 60,90 | 58,34 | 58,99 | -4,11% | 1.456.808,00 |
| 27.08.2024 | 61,13 | 61,91 | 60,85 | 61,52 | 0,52% | 674.673,00 |
| 26.08.2024 | 62,10 | 62,10 | 59,63 | 61,20 | -2,73% | 1.482.944,00 |
| 23.08.2024 | 62,95 | 63,75 | 62,40 | 62,92 | 0,29% | 1.037.633,00 |
| 22.08.2024 | 62,50 | 64,36 | 62,03 | 62,74 | 0,11% | 1.227.551,00 |
| 21.08.2024 | 60,19 | 63,66 | 60,19 | 62,67 | 4,96% | 1.394.229,00 |
| 20.08.2024 | 62,60 | 63,86 | 59,25 | 59,71 | -4,49% | 3.291.074,00 |
| 19.08.2024 | 62,45 | 63,07 | 61,30 | 62,52 | 1,64% | 2.162.681,00 |
| 16.08.2024 | 62,20 | 62,40 | 60,92 | 61,51 | 0,05% | 993.281,00 |
| 15.08.2024 | 61,60 | 62,47 | 61,12 | 61,48 | 0,89% | 922.673,00 |
| 14.08.2024 | 60,51 | 62,02 | 60,47 | 60,94 | 0,20% | 1.002.878,00 |
| 13.08.2024 | 59,04 | 60,94 | 58,77 | 60,82 | 3,29% | 1.237.155,00 |
| 12.08.2024 | 58,62 | 58,95 | 57,67 | 58,88 | 1,10% | 476.750,00 |
| 09.08.2024 | 58,29 | 58,44 | 57,20 | 58,24 | -0,78% | 412.411,00 |
| 08.08.2024 | 58,05 | 59,06 | 57,29 | 58,70 | 2,46% | 695.709,00 |
| 07.08.2024 | 59,20 | 59,82 | 57,04 | 57,29 | -1,43% | 582.176,00 |
| 06.08.2024 | 55,78 | 58,72 | 55,01 | 58,12 | 4,65% | 1.902.486,00 |
| 05.08.2024 | 52,50 | 56,08 | 51,80 | 55,54 | -3,03% | 1.652.597,00 |
| 02.08.2024 | 58,20 | 58,51 | 56,23 | 57,28 | -3,99% | 1.013.083,00 |
| 01.08.2024 | 62,60 | 62,79 | 59,28 | 59,66 | -5,73% | 855.075,00 |
| 31.07.2024 | 62,89 | 64,12 | 62,66 | 63,28 | 5,15% | 1.222.789,00 |
| 30.07.2024 | 60,97 | 61,19 | 59,75 | 60,18 | -1,83% | 777.964,00 |
| 29.07.2024 | 61,43 | 63,18 | 61,20 | 61,30 | 0,10% | 533.429,00 |
| 26.07.2024 | 60,70 | 61,89 | 60,29 | 61,24 | 1,54% | 474.564,00 |
| 25.07.2024 | 60,39 | 61,38 | 60,05 | 60,31 | -0,95% | 595.344,00 |
| 24.07.2024 | 62,18 | 62,50 | 60,55 | 60,89 | -3,06% | 664.627,00 |
| 23.07.2024 | 61,18 | 63,13 | 61,14 | 62,81 | 1,03% | 802.781,00 |
| 22.07.2024 | 62,75 | 63,04 | 61,46 | 62,17 | 0,91% | 1.256.251,00 |
| 19.07.2024 | 62,78 | 63,23 | 60,92 | 61,61 | -2,08% | 960.445,00 |
| 18.07.2024 | 63,97 | 64,38 | 62,20 | 62,92 | -1,43% | 1.238.916,00 |
| 17.07.2024 | 67,19 | 67,20 | 62,32 | 63,83 | -5,69% | 1.931.420,00 |
| 16.07.2024 | 67,40 | 68,12 | 67,04 | 67,68 | 0,16% | 491.669,00 |
| 15.07.2024 | 67,20 | 68,06 | 66,24 | 67,57 | -1,46% | 596.419,00 |
| 12.07.2024 | 69,59 | 70,30 | 68,52 | 68,57 | -0,33% | 547.230,00 |
| 11.07.2024 | 70,95 | 70,99 | 68,02 | 68,80 | -0,95% | 996.578,00 |
| 10.07.2024 | 67,80 | 69,96 | 67,67 | 69,46 | 2,74% | 809.062,00 |
| 09.07.2024 | 66,75 | 67,97 | 65,50 | 67,61 | 2,99% | 1.283.688,00 |
| 08.07.2024 | 71,40 | 71,50 | 65,34 | 65,65 | -7,40% | 2.014.090,00 |
| 05.07.2024 | 67,29 | 71,04 | 65,55 | 70,90 | 3,07% | 2.568.690,00 |
| 03.07.2024 | 67,27 | 69,23 | 67,27 | 68,79 | 4,20% | 1.015.815,00 |
| 02.07.2024 | 64,30 | 66,06 | 63,61 | 66,02 | 2,88% | 672.633,00 |
| 01.07.2024 | 65,98 | 66,20 | 64,03 | 64,17 | -2,19% | 745.450,00 |
| 28.06.2024 | 66,25 | 66,25 | 64,82 | 65,61 | -0,28% | 1.329.936,00 |
| 27.06.2024 | 66,00 | 66,16 | 65,26 | 65,79 | -2,58% | 1.378.898,00 |