3,380€
0,60%
Echtzeit-Aktienkurs Huya Inc. (ADRs)
Bid:
Ask:
Aktienkurse zur Huya Inc. (ADRs) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 20.02.2026 | 3,39 | 3,39 | 3,38 | 3,39 | 0,00% | - |
| 19.02.2026 | 3,44 | 3,50 | 3,35 | 3,39 | -1,17% | - |
| 18.02.2026 | 3,60 | 3,69 | 3,42 | 3,43 | -5,51% | - |
| 17.02.2026 | 3,65 | 3,76 | 3,60 | 3,63 | -0,27% | - |
| 16.02.2026 | 3,64 | 3,64 | 3,63 | 3,64 | 0,55% | - |
| 13.02.2026 | 3,46 | 3,72 | 3,39 | 3,62 | 4,62% | - |
| 12.02.2026 | 3,87 | 3,90 | 3,46 | 3,46 | -10,36% | - |
| 11.02.2026 | 4,10 | 4,13 | 3,84 | 3,86 | -6,08% | - |
| 10.02.2026 | 3,99 | 4,14 | 3,92 | 4,11 | 3,27% | - |
| 09.02.2026 | 3,93 | 4,08 | 3,75 | 3,98 | 1,53% | - |
| 06.02.2026 | 3,66 | 3,97 | 3,52 | 3,92 | 6,52% | 19.000,00 |
| 05.02.2026 | 3,74 | 3,86 | 3,67 | 3,68 | -1,08% | - |
| 04.02.2026 | 3,80 | 3,80 | 3,56 | 3,72 | 0,00% | - |
| 03.02.2026 | 3,74 | 3,82 | 3,62 | 3,72 | -2,36% | - |
| 02.02.2026 | 3,48 | 3,81 | 3,38 | 3,81 | 6,42% | - |
| 30.01.2026 | 3,41 | 3,67 | 3,39 | 3,58 | 2,29% | 2.500,00 |
| 29.01.2026 | 3,62 | 3,64 | 3,35 | 3,50 | -5,15% | 900,00 |
| 28.01.2026 | 3,67 | 3,87 | 3,49 | 3,69 | 3,07% | - |
| 27.01.2026 | 3,07 | 3,87 | 3,01 | 3,58 | 17,38% | 17.000,00 |
| 26.01.2026 | 2,82 | 3,32 | 2,80 | 3,05 | 7,77% | - |
| 23.01.2026 | 2,92 | 3,04 | 2,75 | 2,83 | -4,71% | - |
| 22.01.2026 | 2,97 | 3,10 | 2,96 | 2,97 | 1,71% | - |
| 21.01.2026 | 3,03 | 3,06 | 2,90 | 2,92 | -3,63% | - |
| 20.01.2026 | 3,16 | 3,16 | 3,02 | 3,03 | -5,02% | - |
| 19.01.2026 | 3,19 | 3,20 | 3,17 | 3,19 | -0,31% | - |
| 16.01.2026 | 3,19 | 3,26 | 3,19 | 3,20 | -1,23% | - |
| 15.01.2026 | 3,19 | 3,27 | 3,12 | 3,24 | 1,57% | - |
| 14.01.2026 | 3,01 | 3,25 | 2,96 | 3,19 | 6,69% | - |
| 13.01.2026 | 3,11 | 3,15 | 2,95 | 2,99 | -5,08% | - |
| 12.01.2026 | 3,21 | 3,31 | 3,04 | 3,15 | 4,30% | 78.842,00 |
| 09.01.2026 | 3,15 | 3,37 | 3,01 | 3,02 | -2,27% | 425,00 |
| 08.01.2026 | 2,66 | 3,29 | 2,66 | 3,09 | 15,30% | 400,00 |
| 07.01.2026 | 2,59 | 2,74 | 2,59 | 2,68 | 3,47% | - |
| 06.01.2026 | 2,72 | 2,72 | 2,59 | 2,59 | -4,07% | - |
| 05.01.2026 | 2,59 | 2,80 | 2,58 | 2,70 | 4,25% | - |
| 02.01.2026 | 2,47 | 2,63 | 2,45 | 2,59 | 9,75% | - |
| 30.12.2025 | 2,41 | 2,47 | 2,36 | 2,36 | -1,67% | - |
| 29.12.2025 | 2,50 | 2,51 | 2,39 | 2,40 | -4,38% | - |
| 23.12.2025 | 2,53 | 2,55 | 2,50 | 2,51 | 0,80% | - |
| 22.12.2025 | 2,59 | 2,59 | 2,49 | 2,49 | -2,73% | - |
| 19.12.2025 | 2,57 | 2,57 | 2,56 | 2,56 | 1,99% | - |
| 18.12.2025 | 2,55 | 2,55 | 2,49 | 2,51 | -5,99% | - |
| 16.12.2025 | 2,58 | 2,67 | 2,54 | 2,67 | 1,52% | - |
| 15.12.2025 | 2,65 | 2,71 | 2,55 | 2,63 | -6,07% | - |
| 11.12.2025 | 2,84 | 2,86 | 2,74 | 2,80 | 5,26% | - |
| 09.12.2025 | 2,70 | 2,79 | 2,66 | 2,66 | -3,27% | - |
| 08.12.2025 | 2,52 | 2,83 | 2,51 | 2,75 | 7,00% | - |
| 05.12.2025 | 2,41 | 2,61 | 2,39 | 2,57 | 8,90% | - |
| 03.12.2025 | 2,35 | 2,43 | 2,33 | 2,36 | -1,67% | - |
| 02.12.2025 | 2,45 | 2,47 | 2,39 | 2,40 | -1,23% | - |
| 01.12.2025 | 2,46 | 2,51 | 2,41 | 2,43 | -2,41% | - |
| 28.11.2025 | 2,44 | 2,55 | 2,44 | 2,49 | 2,05% | - |
| 26.11.2025 | 2,41 | 2,53 | 2,41 | 2,44 | 0,83% | - |
| 25.11.2025 | 2,37 | 2,43 | 2,36 | 2,42 | 3,42% | - |
| 24.11.2025 | 2,31 | 2,41 | 2,27 | 2,34 | 3,08% | - |
| 21.11.2025 | 2,27 | 2,28 | 2,27 | 2,27 | -5,02% | - |
| 20.11.2025 | 2,34 | 2,41 | 2,29 | 2,39 | 0,00% | - |
| 19.11.2025 | 2,36 | 2,44 | 2,32 | 2,39 | 1,70% | - |
| 18.11.2025 | 2,31 | 2,39 | 2,29 | 2,35 | 1,73% | - |
| 17.11.2025 | 2,31 | 2,36 | 2,31 | 2,31 | -1,70% | - |
| 14.11.2025 | 2,37 | 2,37 | 2,27 | 2,35 | -0,42% | - |
| 13.11.2025 | 2,32 | 2,39 | 2,29 | 2,36 | 1,72% | - |
| 12.11.2025 | 2,47 | 2,56 | 2,29 | 2,32 | -2,93% | - |
| 11.11.2025 | 2,42 | 2,45 | 2,37 | 2,39 | -0,42% | - |
| 10.11.2025 | 2,35 | 2,45 | 2,35 | 2,40 | 4,80% | - |
| 07.11.2025 | 2,33 | 2,37 | 2,23 | 2,29 | -3,38% | 650,00 |
| 06.11.2025 | 2,43 | 2,43 | 2,35 | 2,37 | -0,84% | - |
| 05.11.2025 | 2,32 | 2,42 | 2,29 | 2,39 | 3,91% | - |
| 04.11.2025 | 2,40 | 2,43 | 2,30 | 2,30 | -3,77% | - |
| 03.11.2025 | 2,40 | 2,47 | 2,38 | 2,39 | -0,83% | - |
| 31.10.2025 | 2,33 | 2,41 | 2,33 | 2,41 | 0,00% | - |
| 30.10.2025 | 2,41 | 2,43 | 2,37 | 2,41 | 0,84% | - |
| 29.10.2025 | 2,45 | 2,45 | 2,37 | 2,39 | -1,24% | - |
| 28.10.2025 | 2,53 | 2,55 | 2,41 | 2,42 | -5,47% | - |
| 27.10.2025 | 2,65 | 2,67 | 2,55 | 2,56 | -3,40% | - |
| 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% | - |