2,560€
-3,40%
Echtzeit-Aktienkurs HUYA
Bid:
Ask:
Aktienkurse zur HUYA Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 24.10.2025 | 2,62 | 2,65 | 2,58 | 2,65 | 0,00% | - |
| 23.10.2025 | 2,64 | 2,66 | 2,63 | 2,65 | 2,32% | - |
| 22.10.2025 | 2,57 | 2,70 | 2,56 | 2,59 | -0,77% | - |
| 21.10.2025 | 2,54 | 2,61 | 2,52 | 2,61 | 2,76% | 1.000,00 |
| 20.10.2025 | 2,48 | 2,57 | 2,47 | 2,54 | 2,83% | - |
| 17.10.2025 | 2,45 | 2,53 | 2,42 | 2,47 | -1,59% | - |
| 16.10.2025 | 2,54 | 2,56 | 2,49 | 2,51 | -2,33% | - |
| 15.10.2025 | 2,59 | 2,64 | 2,57 | 2,57 | 1,18% | - |
| 14.10.2025 | 2,64 | 2,69 | 2,53 | 2,54 | -4,51% | - |
| 13.10.2025 | 2,66 | 2,73 | 2,65 | 2,66 | 1,92% | - |
| 10.10.2025 | 2,75 | 2,80 | 2,61 | 2,61 | -4,74% | 1.100,00 |
| 09.10.2025 | 2,76 | 2,80 | 2,73 | 2,74 | -1,79% | - |
| 08.10.2025 | 2,78 | 2,81 | 2,73 | 2,79 | -0,36% | - |
| 07.10.2025 | 2,79 | 2,80 | 2,79 | 2,80 | 0,36% | - |
| 06.10.2025 | 2,78 | 2,84 | 2,77 | 2,79 | 1,09% | - |
| 03.10.2025 | 2,80 | 2,89 | 2,76 | 2,76 | -0,72% | - |
| 02.10.2025 | 2,76 | 2,81 | 2,74 | 2,78 | -1,07% | - |
| 01.10.2025 | 2,84 | 2,86 | 2,78 | 2,81 | -1,06% | - |
| 30.09.2025 | 2,84 | 2,85 | 2,84 | 2,84 | 0,00% | - |
| 29.09.2025 | 2,92 | 2,92 | 2,77 | 2,84 | -0,70% | - |
| 26.09.2025 | 2,98 | 2,98 | 2,85 | 2,86 | -1,38% | - |
| 25.09.2025 | 2,90 | 2,93 | 2,86 | 2,90 | 1,75% | - |
| 24.09.2025 | 2,88 | 2,92 | 2,85 | 2,85 | -2,06% | - |
| 23.09.2025 | 2,86 | 2,97 | 2,84 | 2,91 | 1,39% | - |
| 22.09.2025 | 2,92 | 2,97 | 2,85 | 2,87 | -1,03% | - |
| 19.09.2025 | 2,97 | 3,03 | 2,90 | 2,90 | -2,03% | 60,00 |
| 18.09.2025 | 2,97 | 2,97 | 2,95 | 2,96 | 3,86% | - |
| 16.09.2025 | 2,98 | 3,00 | 2,79 | 2,85 | -4,68% | - |
| 15.09.2025 | 2,99 | 3,00 | 2,99 | 2,99 | 3,10% | - |
| 11.09.2025 | 2,86 | 2,93 | 2,81 | 2,90 | -2,68% | - |
| 09.09.2025 | 2,98 | 3,02 | 2,95 | 2,98 | 2,05% | - |
| 08.09.2025 | 3,09 | 3,10 | 2,89 | 2,92 | -4,58% | - |
| 05.09.2025 | 3,15 | 3,22 | 3,03 | 3,06 | -2,24% | - |
| 04.09.2025 | 3,18 | 3,23 | 3,09 | 3,13 | -3,40% | - |
| 03.09.2025 | 3,02 | 3,26 | 3,01 | 3,24 | 6,93% | - |
| 02.09.2025 | 3,08 | 3,13 | 2,95 | 3,03 | -1,30% | - |
| 01.09.2025 | 3,09 | 3,09 | 3,07 | 3,07 | 0,33% | - |
| 29.08.2025 | 2,91 | 3,27 | 2,88 | 3,06 | 4,44% | - |
| 28.08.2025 | 2,88 | 2,96 | 2,82 | 2,93 | 1,74% | - |
| 27.08.2025 | 2,79 | 2,91 | 2,78 | 2,88 | 1,41% | - |
| 26.08.2025 | 2,86 | 2,91 | 2,80 | 2,84 | -0,35% | - |
| 25.08.2025 | 2,76 | 2,94 | 2,76 | 2,85 | 2,15% | - |
| 22.08.2025 | 2,67 | 2,92 | 2,67 | 2,79 | -2,45% | 1.190,00 |
| 21.08.2025 | 2,75 | 2,92 | 2,71 | 2,86 | 4,76% | - |
| 20.08.2025 | 2,77 | 2,81 | 2,71 | 2,73 | -0,73% | - |
| 19.08.2025 | 2,80 | 2,83 | 2,71 | 2,75 | -1,08% | - |
| 18.08.2025 | 2,83 | 2,89 | 2,77 | 2,78 | -2,11% | - |
| 15.08.2025 | 2,83 | 2,92 | 2,82 | 2,84 | -0,70% | - |
| 14.08.2025 | 2,94 | 2,98 | 2,85 | 2,86 | -3,70% | - |
| 13.08.2025 | 3,01 | 3,10 | 2,91 | 2,97 | 0,00% | - |
| 12.08.2025 | 2,87 | 3,10 | 2,82 | 2,97 | 4,95% | - |
| 11.08.2025 | 2,76 | 2,84 | 2,71 | 2,83 | 2,17% | - |
| 08.08.2025 | 2,82 | 2,94 | 2,73 | 2,77 | -1,42% | - |
| 07.08.2025 | 2,94 | 2,98 | 2,79 | 2,81 | -4,10% | - |
| 06.08.2025 | 2,95 | 2,96 | 2,84 | 2,93 | -0,34% | 300,00 |
| 05.08.2025 | 3,07 | 3,12 | 2,91 | 2,94 | -3,29% | - |
| 04.08.2025 | 3,02 | 3,05 | 2,96 | 3,04 | 2,36% | - |
| 01.08.2025 | 2,93 | 3,01 | 2,71 | 2,97 | 1,02% | - |
| 31.07.2025 | 2,88 | 3,01 | 2,84 | 2,94 | 1,38% | - |
| 30.07.2025 | 3,11 | 3,15 | 2,87 | 2,90 | -8,23% | - |
| 29.07.2025 | 3,14 | 3,37 | 3,13 | 3,16 | 0,64% | - |
| 28.07.2025 | 3,02 | 3,18 | 3,02 | 3,14 | 3,97% | 200,00 |
| 25.07.2025 | 3,11 | 3,11 | 3,00 | 3,02 | -3,21% | - |
| 24.07.2025 | 3,10 | 3,19 | 2,98 | 3,12 | 1,30% | - |
| 23.07.2025 | 3,18 | 3,36 | 3,07 | 3,08 | -1,28% | - |
| 22.07.2025 | 3,24 | 3,41 | 2,98 | 3,12 | -6,02% | - |
| 21.07.2025 | 2,88 | 3,42 | 2,82 | 3,32 | 15,68% | - |
| 18.07.2025 | 2,80 | 3,05 | 2,79 | 2,87 | 1,77% | - |
| 17.07.2025 | 2,63 | 2,87 | 2,59 | 2,82 | 7,22% | - |
| 16.07.2025 | 2,66 | 2,76 | 2,51 | 2,63 | 4,78% | - |
| 15.07.2025 | 2,28 | 2,53 | 2,27 | 2,51 | 12,56% | - |
| 14.07.2025 | 2,16 | 2,27 | 2,09 | 2,23 | 2,29% | - |
| 11.07.2025 | 2,21 | 2,21 | 2,11 | 2,18 | 0,00% | - |
| 10.07.2025 | 2,14 | 2,23 | 2,10 | 2,18 | 2,83% | - |
| 09.07.2025 | 2,09 | 2,14 | 2,09 | 2,12 | 0,47% | - |
| 08.07.2025 | 2,08 | 2,17 | 2,06 | 2,11 | 1,93% | - |
| 07.07.2025 | 2,06 | 2,21 | 2,05 | 2,07 | -3,72% | - |
| 04.07.2025 | 2,11 | 2,16 | 2,11 | 2,15 | 0,94% | - |
| 03.07.2025 | 2,08 | 2,19 | 2,06 | 2,13 | 3,40% | - |
| 02.07.2025 | 1,99 | 2,25 | 1,96 | 2,06 | 4,83% | - |
| 01.07.2025 | 2,14 | 2,20 | 1,83 | 1,97 | -34,28% | 5.000,00 |
| 30.06.2025 | 3,10 | 3,21 | 2,97 | 2,99 | -3,55% | - |
| 27.06.2025 | 3,10 | 3,22 | 3,04 | 3,10 | -2,52% | - |
| 26.06.2025 | 3,15 | 3,24 | 3,12 | 3,18 | 0,00% | - |
| 25.06.2025 | 3,30 | 3,32 | 3,17 | 3,18 | -1,85% | - |
| 24.06.2025 | 3,18 | 3,30 | 3,16 | 3,24 | 0,93% | - |
| 23.06.2025 | 3,25 | 3,29 | 3,15 | 3,21 | -0,31% | - |
| 20.06.2025 | 3,32 | 3,44 | 3,06 | 3,22 | -2,72% | - |
| 19.06.2025 | 3,34 | 3,34 | 3,31 | 3,31 | -2,65% | - |
| 18.06.2025 | 3,23 | 3,60 | 3,19 | 3,40 | 3,98% | - |
| 17.06.2025 | 3,43 | 3,51 | 3,25 | 3,27 | -4,94% | - |
| 16.06.2025 | 3,40 | 3,49 | 3,38 | 3,44 | 2,38% | - |
| 13.06.2025 | 3,42 | 3,49 | 3,34 | 3,36 | -2,89% | - |
| 12.06.2025 | 3,52 | 3,56 | 3,42 | 3,46 | -2,81% | - |
| 11.06.2025 | 3,61 | 3,62 | 3,54 | 3,56 | 0,00% | - |
| 10.06.2025 | 3,50 | 3,65 | 3,50 | 3,56 | -0,56% | - |
| 09.06.2025 | 3,52 | 3,62 | 3,50 | 3,58 | 2,29% | - |
| 06.06.2025 | 3,44 | 3,50 | 3,44 | 3,50 | 1,16% | - |
| 05.06.2025 | 3,36 | 3,48 | 3,36 | 3,46 | 0,58% | - |
| 04.06.2025 | 3,30 | 3,46 | 3,30 | 3,44 | 2,38% | - |