103,901$
0,47%
Echtzeit-Aktienkurs Futu Holdings Ltd. (ADRs)
Bid:
Ask:
Aktienkurse zur Futu Holdings Ltd. (ADRs) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 30.07.2026 | 102,43 | 104,28 | 102,00 | 103,42 | 1,41% | 955.391,00 |
| 29.07.2026 | 102,21 | 104,24 | 101,52 | 101,98 | 0,14% | 1.434.067,00 |
| 28.07.2026 | 101,05 | 102,19 | 100,45 | 101,84 | -2,36% | 836.546,00 |
| 27.07.2026 | 101,87 | 105,50 | 101,55 | 104,30 | 4,97% | 2.216.904,00 |
| 24.07.2026 | 99,30 | 100,10 | 98,13 | 99,36 | 0,40% | 922.886,00 |
| 23.07.2026 | 103,75 | 104,65 | 98,09 | 98,96 | -6,72% | 1.845.857,00 |
| 22.07.2026 | 103,30 | 110,18 | 103,19 | 106,09 | 2,35% | 2.147.053,00 |
| 21.07.2026 | 99,49 | 103,87 | 98,85 | 103,65 | 5,46% | 2.078.769,00 |
| 20.07.2026 | 97,29 | 99,40 | 97,14 | 98,28 | 3,34% | 1.228.397,00 |
| 17.07.2026 | 93,72 | 96,60 | 92,54 | 95,10 | -2,43% | 1.521.270,00 |
| 16.07.2026 | 100,00 | 100,51 | 97,15 | 97,47 | -1,94% | 988.078,00 |
| 15.07.2026 | 99,77 | 102,57 | 98,47 | 99,40 | 1,25% | 1.497.896,00 |
| 14.07.2026 | 96,75 | 98,75 | 96,03 | 98,17 | 1,85% | 1.145.419,00 |
| 13.07.2026 | 95,33 | 98,40 | 94,80 | 96,39 | 0,06% | 773.001,00 |
| 10.07.2026 | 97,46 | 99,10 | 96,14 | 96,33 | -0,71% | 711.240,00 |
| 09.07.2026 | 95,59 | 97,71 | 93,90 | 97,02 | 1,51% | 932.568,00 |
| 08.07.2026 | 95,00 | 96,14 | 92,11 | 95,58 | 1,63% | 1.673.408,00 |
| 07.07.2026 | 97,69 | 98,51 | 91,86 | 94,05 | -4,24% | 2.571.907,00 |
| 06.07.2026 | 95,32 | 99,21 | 94,70 | 98,21 | 3,34% | 1.464.708,00 |
| 02.07.2026 | 98,92 | 100,71 | 94,32 | 95,04 | -4,88% | 2.140.341,00 |
| 01.07.2026 | 94,40 | 101,90 | 93,61 | 99,92 | 6,58% | 2.828.140,00 |
| 30.06.2026 | 97,18 | 97,62 | 93,24 | 93,75 | -3,49% | 1.695.035,00 |
| 29.06.2026 | 97,85 | 98,10 | 95,50 | 97,14 | 0,77% | 1.519.819,00 |
| 26.06.2026 | 96,88 | 97,53 | 94,16 | 96,40 | -1,76% | 1.091.728,00 |
| 25.06.2026 | 99,05 | 101,04 | 98,04 | 98,13 | -0,18% | 1.931.211,00 |
| 24.06.2026 | 97,98 | 101,20 | 97,60 | 98,31 | 0,42% | 1.801.059,00 |
| 23.06.2026 | 96,64 | 100,35 | 96,53 | 97,90 | -2,10% | 2.001.713,00 |
| 22.06.2026 | 96,41 | 104,13 | 95,21 | 100,00 | 3,48% | 2.448.331,00 |
| 19.06.2026 | 96,71 | 96,72 | 96,63 | 96,63 | -0,01% | - |
| 18.06.2026 | 97,64 | 99,00 | 95,08 | 96,64 | -0,01% | 1.274.701,00 |
| 17.06.2026 | 96,12 | 98,33 | 96,00 | 96,65 | 0,67% | 1.084.646,00 |
| 16.06.2026 | 98,24 | 99,92 | 95,50 | 96,01 | -4,11% | 1.698.082,00 |
| 15.06.2026 | 101,60 | 103,33 | 99,82 | 100,12 | 2,65% | 2.220.970,00 |
| 12.06.2026 | 98,48 | 100,70 | 96,31 | 97,54 | 2,10% | 1.881.149,00 |
| 11.06.2026 | 93,00 | 96,50 | 91,93 | 95,53 | 2,83% | 1.943.501,00 |
| 10.06.2026 | 92,44 | 99,61 | 92,04 | 92,90 | 1,73% | 3.659.311,00 |
| 09.06.2026 | 90,92 | 94,30 | 88,78 | 91,32 | 0,31% | 2.340.213,00 |
| 08.06.2026 | 92,33 | 93,57 | 89,21 | 91,04 | -1,40% | 3.824.456,00 |
| 05.06.2026 | 93,01 | 94,14 | 91,20 | 92,33 | -3,60% | 3.146.394,00 |
| 04.06.2026 | 94,27 | 96,50 | 93,68 | 95,78 | -0,56% | 2.949.336,00 |
| 03.06.2026 | 98,71 | 99,35 | 94,78 | 96,32 | -5,54% | 4.238.574,00 |
| 02.06.2026 | 102,47 | 103,89 | 97,30 | 101,97 | -0,89% | 4.073.280,00 |
| 01.06.2026 | 102,01 | 104,29 | 99,00 | 102,89 | -1,13% | 3.666.612,00 |
| 29.05.2026 | 103,90 | 108,24 | 100,15 | 104,07 | -0,80% | 5.055.686,00 |
| 28.05.2026 | 113,00 | 117,80 | 104,20 | 104,91 | -4,82% | 9.972.707,00 |
| 27.05.2026 | 111,04 | 113,68 | 103,54 | 110,22 | 2,34% | 11.263.724,00 |
| 26.05.2026 | 97,91 | 107,83 | 97,65 | 107,70 | 19,99% | 17.479.041,00 |
| 22.05.2026 | 81,08 | 94,88 | 80,50 | 89,76 | -27,53% | 61.357.709,00 |
| 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 |