77,357$
-37,54%
Echtzeit-Aktienkurs Futu Holdings Ltd. (ADRs)
Bid:
Ask:
Aktienkurse zur Futu Holdings Ltd. (ADRs) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 21.05.2026 | 122,70 | 125,45 | 122,10 | 123,86 | -0,73% | 2.197.832,00 |
| 20.05.2026 | 124,12 | 127,45 | 122,70 | 124,77 | 0,22% | 2.960.896,00 |
| 19.05.2026 | 130,01 | 131,40 | 123,92 | 124,50 | -5,47% | 3.753.229,00 |
| 18.05.2026 | 134,38 | 134,84 | 131,36 | 131,70 | -2,18% | 1.398.543,00 |
| 15.05.2026 | 137,02 | 137,51 | 132,13 | 134,64 | -4,87% | 1.978.038,00 |
| 14.05.2026 | 139,47 | 142,86 | 137,01 | 141,53 | -0,85% | 4.135.340,00 |
| 13.05.2026 | 137,44 | 143,63 | 135,21 | 142,74 | 4,17% | 4.245.953,00 |
| 12.05.2026 | 139,11 | 140,52 | 134,81 | 137,03 | -2,02% | 2.539.866,00 |
| 11.05.2026 | 147,43 | 148,15 | 139,56 | 139,86 | -3,27% | 2.699.292,00 |
| 08.05.2026 | 151,56 | 155,81 | 142,95 | 144,59 | -0,27% | 3.090.410,00 |
| 07.05.2026 | 167,31 | 167,53 | 142,65 | 144,98 | -13,70% | 3.482.529,00 |
| 06.05.2026 | 162,00 | 168,65 | 161,66 | 167,99 | 6,86% | 1.495.409,00 |
| 05.05.2026 | 157,93 | 158,33 | 155,01 | 157,21 | 0,75% | 870.315,00 |
| 04.05.2026 | 156,52 | 159,30 | 154,85 | 156,04 | 0,77% | 864.589,00 |
| 01.05.2026 | 155,43 | 155,90 | 153,59 | 154,85 | 0,22% | 455.184,00 |
| 30.04.2026 | 153,17 | 155,11 | 152,28 | 154,51 | 0,85% | 658.575,00 |
| 29.04.2026 | 155,56 | 156,79 | 151,73 | 153,21 | -1,22% | 684.653,00 |
| 28.04.2026 | 157,68 | 157,68 | 150,62 | 155,11 | -3,06% | 1.114.579,00 |
| 27.04.2026 | 159,62 | 160,68 | 158,59 | 160,01 | 0,08% | 539.397,00 |
| 24.04.2026 | 156,67 | 161,34 | 155,23 | 159,89 | 3,72% | 1.115.363,00 |
| 23.04.2026 | 159,50 | 160,78 | 151,13 | 154,16 | -4,13% | 1.166.079,00 |
| 22.04.2026 | 163,12 | 163,22 | 159,62 | 160,80 | -1,13% | 767.655,00 |
| 21.04.2026 | 165,09 | 165,32 | 161,89 | 162,64 | -1,28% | 837.924,00 |
| 20.04.2026 | 163,00 | 166,21 | 162,88 | 164,75 | -1,31% | 873.334,00 |
| 17.04.2026 | 166,25 | 168,96 | 165,49 | 166,93 | 1,13% | 1.388.476,00 |
| 16.04.2026 | 166,20 | 167,21 | 163,45 | 165,06 | 0,22% | 1.249.654,00 |
| 15.04.2026 | 162,18 | 166,25 | 162,18 | 164,69 | 1,76% | 1.361.698,00 |
| 14.04.2026 | 159,00 | 164,20 | 158,65 | 161,84 | 3,50% | 1.343.711,00 |
| 13.04.2026 | 153,42 | 157,25 | 151,56 | 156,36 | 1,20% | 1.757.668,00 |
| 10.04.2026 | 155,74 | 156,00 | 152,27 | 154,50 | -0,50% | 885.379,00 |
| 09.04.2026 | 154,40 | 158,00 | 153,38 | 155,27 | -1,20% | 1.189.676,00 |
| 08.04.2026 | 151,80 | 159,52 | 151,80 | 157,15 | 11,48% | 3.487.084,00 |
| 07.04.2026 | 140,00 | 141,20 | 137,14 | 140,97 | -0,09% | 904.450,00 |
| 06.04.2026 | 141,00 | 142,14 | 139,77 | 141,09 | 0,66% | 676.524,00 |
| 02.04.2026 | 136,88 | 141,41 | 136,37 | 140,16 | 0,08% | 805.371,00 |
| 01.04.2026 | 140,00 | 144,50 | 139,01 | 140,05 | 2,39% | 1.613.681,00 |
| 31.03.2026 | 132,30 | 137,17 | 131,10 | 136,78 | 4,15% | 1.132.356,00 |
| 30.03.2026 | 133,62 | 134,76 | 130,32 | 131,33 | -1,95% | 1.249.523,00 |
| 27.03.2026 | 134,99 | 135,40 | 131,30 | 133,94 | -1,76% | 1.322.288,00 |
| 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 |