111,662$
0,20%
Echtzeit-Aktienkurs Futu Holdings Ltd. (ADRs)
Bid:
Ask:
Aktienkurse zur Futu Holdings Ltd. (ADRs) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 23.05.2025 | 108,54 | 112,04 | 108,51 | 111,68 | 0,21% | - |
| 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 |
| 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 |