154,982$
0,99%
Echtzeit-Aktienkurs Futu Holdings Ltd. (ADRs)
Bid:
Ask:
Aktienkurse zur Futu Holdings Ltd. (ADRs) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 20.02.2026 | 150,15 | 155,99 | 149,80 | 155,37 | 1,24% | 1.155.836,00 |
| 19.02.2026 | 151,49 | 153,56 | 150,98 | 153,46 | 0,63% | 1.011.461,00 |
| 18.02.2026 | 151,50 | 152,90 | 150,10 | 152,50 | 2,36% | 1.098.957,00 |
| 17.02.2026 | 146,00 | 149,65 | 146,00 | 148,99 | 1,55% | 875.790,00 |
| 13.02.2026 | 146,58 | 148,15 | 143,50 | 146,72 | -0,45% | 1.419.094,00 |
| 12.02.2026 | 154,90 | 154,90 | 145,32 | 147,38 | -4,81% | 2.447.768,00 |
| 11.02.2026 | 158,62 | 160,55 | 152,55 | 154,83 | -2,22% | 1.255.040,00 |
| 10.02.2026 | 157,19 | 160,90 | 156,30 | 158,34 | 1,29% | 2.202.913,00 |
| 09.02.2026 | 152,28 | 157,91 | 151,26 | 156,33 | 3,19% | 2.684.051,00 |
| 06.02.2026 | 153,39 | 153,44 | 150,23 | 151,49 | 1,06% | 1.783.571,00 |
| 05.02.2026 | 151,88 | 153,63 | 147,14 | 149,90 | -2,22% | 2.907.957,00 |
| 04.02.2026 | 159,09 | 159,09 | 150,88 | 153,30 | -4,10% | 2.421.974,00 |
| 03.02.2026 | 164,49 | 164,49 | 157,68 | 159,86 | -1,15% | 1.559.348,00 |
| 02.02.2026 | 162,26 | 163,72 | 159,88 | 161,72 | -0,53% | 867.433,00 |
| 30.01.2026 | 164,01 | 166,00 | 161,61 | 162,57 | -1,37% | 963.377,00 |
| 29.01.2026 | 169,88 | 171,44 | 163,83 | 164,82 | -2,08% | 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 | -2,44% | 1.739.620,00 |
| 21.01.2026 | 172,55 | 172,58 | 163,69 | 166,06 | -2,60% | 1.633.467,00 |
| 20.01.2026 | 167,00 | 172,75 | 166,76 | 170,49 | 0,31% | 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% | 2.005.109,00 |
| 13.01.2026 | 185,70 | 186,28 | 179,79 | 184,08 | -2,14% | 1.891.302,00 |
| 12.01.2026 | 183,85 | 189,38 | 179,99 | 188,11 | 5,39% | 1.786.239,00 |
| 09.01.2026 | 181,35 | 182,00 | 176,80 | 178,49 | -0,88% | 997.538,00 |
| 08.01.2026 | 176,50 | 181,30 | 176,50 | 180,08 | 1,70% | 593.152,00 |
| 07.01.2026 | 178,30 | 180,32 | 176,80 | 177,07 | -1,80% | 664.274,00 |
| 06.01.2026 | 186,46 | 188,38 | 179,83 | 180,32 | -0,36% | 2.045.514,00 |
| 05.01.2026 | 179,49 | 181,95 | 173,85 | 180,98 | 1,41% | 1.515.779,00 |
| 02.01.2026 | 170,59 | 179,09 | 170,44 | 178,46 | 8,68% | 2.145.275,00 |
| 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% | 642.352,00 |
| 29.12.2025 | 163,24 | 166,12 | 162,93 | 166,03 | 0,51% | 587.497,00 |
| 26.12.2025 | 164,15 | 166,17 | 163,66 | 165,19 | 0,32% | 402.378,00 |
| 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% | 705.953,00 |
| 22.12.2025 | 166,80 | 167,55 | 163,87 | 165,49 | 0,50% | 1.126.095,00 |
| 19.12.2025 | 165,33 | 166,45 | 164,20 | 164,66 | 0,50% | 913.265,00 |
| 18.12.2025 | 163,77 | 164,78 | 160,48 | 163,84 | 2,13% | 815.567,00 |
| 17.12.2025 | 165,25 | 166,67 | 159,92 | 160,43 | -1,88% | 1.344.908,00 |
| 16.12.2025 | 160,00 | 166,50 | 159,00 | 163,51 | 1,00% | 1.315.071,00 |
| 15.12.2025 | 171,87 | 171,87 | 161,27 | 161,89 | -5,58% | 1.691.311,00 |
| 12.12.2025 | 175,12 | 176,65 | 169,80 | 171,45 | -0,76% | 1.216.759,00 |
| 11.12.2025 | 170,79 | 175,60 | 169,70 | 172,77 | -0,34% | 1.542.000,00 |
| 10.12.2025 | 173,25 | 175,77 | 169,00 | 173,36 | -0,01% | 913.862,00 |
| 09.12.2025 | 168,84 | 175,02 | 166,60 | 173,37 | 0,83% | 945.928,00 |
| 08.12.2025 | 172,28 | 173,45 | 170,18 | 171,94 | 0,37% | 715.779,00 |
| 05.12.2025 | 173,84 | 174,11 | 170,68 | 171,30 | 0,25% | 707.157,00 |
| 04.12.2025 | 170,73 | 175,98 | 169,53 | 170,87 | 1,54% | 1.541.790,00 |
| 03.12.2025 | 169,00 | 169,42 | 167,13 | 168,27 | -0,79% | 613.517,00 |
| 02.12.2025 | 171,97 | 173,40 | 168,63 | 169,62 | -0,62% | 816.779,00 |
| 01.12.2025 | 166,24 | 171,33 | 165,51 | 170,67 | 0,60% | 837.782,00 |
| 28.11.2025 | 170,26 | 170,50 | 167,00 | 169,66 | 0,04% | 622.697,00 |
| 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% | 978.389,00 |
| 24.11.2025 | 165,22 | 172,29 | 165,22 | 171,47 | 6,16% | 2.432.254,00 |
| 21.11.2025 | 154,70 | 163,48 | 154,00 | 161,52 | 5,03% | 2.381.563,00 |
| 20.11.2025 | 170,58 | 170,87 | 153,36 | 153,79 | -7,30% | 2.803.414,00 |
| 19.11.2025 | 171,54 | 171,54 | 163,10 | 165,90 | -1,10% | 1.770.367,00 |
| 18.11.2025 | 166,09 | 172,60 | 163,87 | 167,74 | -0,56% | 2.565.578,00 |
| 17.11.2025 | 167,85 | 170,28 | 165,75 | 168,69 | 1,76% | 2.670.200,00 |
| 14.11.2025 | 171,50 | 174,41 | 165,61 | 165,77 | -7,67% | 2.981.361,00 |
| 13.11.2025 | 185,93 | 187,64 | 176,77 | 179,55 | -3,57% | 1.418.059,00 |
| 12.11.2025 | 188,00 | 188,54 | 183,71 | 186,20 | -0,13% | 521.686,00 |
| 11.11.2025 | 185,53 | 188,61 | 183,80 | 186,44 | -0,71% | 656.244,00 |
| 10.11.2025 | 189,31 | 190,51 | 186,50 | 187,78 | 1,32% | 1.048.573,00 |
| 07.11.2025 | 180,39 | 185,64 | 176,30 | 185,34 | 0,68% | 1.330.017,00 |
| 06.11.2025 | 189,13 | 192,26 | 182,63 | 184,09 | -1,92% | 1.107.984,00 |
| 05.11.2025 | 182,00 | 191,21 | 177,96 | 187,70 | 4,59% | 1.788.090,00 |
| 04.11.2025 | 187,00 | 187,71 | 179,14 | 179,46 | -7,61% | 2.570.345,00 |
| 03.11.2025 | 201,00 | 202,53 | 191,86 | 194,24 | -2,41% | 1.526.414,00 |
| 31.10.2025 | 192,70 | 201,50 | 190,77 | 199,04 | 4,93% | 2.260.535,00 |
| 30.10.2025 | 189,71 | 197,68 | 188,52 | 189,69 | -4,01% | 2.336.158,00 |
| 29.10.2025 | 190,99 | 200,00 | 190,50 | 197,62 | 5,26% | 2.745.086,00 |
| 28.10.2025 | 182,98 | 189,50 | 178,02 | 187,74 | 3,13% | 2.315.710,00 |
| 27.10.2025 | 184,49 | 186,34 | 181,41 | 182,04 | 2,05% | 2.010.206,00 |
| 24.10.2025 | 174,90 | 183,50 | 174,49 | 178,38 | 4,70% | 3.162.334,00 |
| 23.10.2025 | 164,87 | 170,78 | 164,73 | 170,38 | 3,46% | 1.512.070,00 |
| 22.10.2025 | 168,40 | 169,25 | 163,05 | 164,68 | -2,68% | 1.393.238,00 |
| 21.10.2025 | 167,48 | 169,50 | 164,88 | 169,21 | 0,83% | 1.514.486,00 |
| 20.10.2025 | 165,26 | 168,60 | 162,90 | 167,82 | 1,97% | 1.802.850,00 |
| 17.10.2025 | 155,16 | 165,60 | 154,56 | 164,58 | 5,09% | - |
| 16.10.2025 | 158,26 | 160,47 | 155,41 | 156,60 | -0,50% | 2.762.246,00 |
| 15.10.2025 | 165,06 | 167,50 | 156,72 | 157,38 | -0,71% | 2.172.006,00 |
| 14.10.2025 | 155,54 | 160,94 | 154,87 | 158,50 | -1,82% | 2.258.040,00 |
| 13.10.2025 | 164,80 | 165,99 | 160,81 | 161,43 | 4,42% | 2.655.266,00 |
| 10.10.2025 | 172,37 | 173,01 | 151,59 | 154,60 | -11,15% | 6.126.352,00 |
| 09.10.2025 | 178,64 | 180,00 | 172,75 | 174,00 | -2,60% | 1.893.791,00 |
| 08.10.2025 | 172,64 | 179,38 | 172,03 | 178,65 | 4,52% | 2.457.860,00 |
| 07.10.2025 | 173,84 | 179,41 | 170,72 | 170,93 | -1,25% | 2.017.030,00 |
| 06.10.2025 | 170,50 | 175,05 | 169,90 | 173,09 | 1,83% | 1.892.759,00 |
| 03.10.2025 | 169,00 | 171,05 | 164,65 | 169,98 | 2,24% | 2.325.426,00 |
| 02.10.2025 | 181,52 | 185,33 | 164,23 | 166,25 | -5,77% | 5.979.868,00 |
| 01.10.2025 | 174,10 | 177,91 | 172,78 | 176,43 | 1,45% | 1.239.628,00 |
| 30.09.2025 | 174,85 | 179,37 | 172,38 | 173,91 | 0,15% | 1.408.121,00 |