1,983€
-0,60%
Echtzeit-Aktienkurs Huya Inc. (ADRs)
Bid:
Ask:
Aktienkurse zur Huya Inc. (ADRs) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 18.06.2026 | 1,97 | 2,04 | 1,96 | 2,00 | -0,10% | 3.240,00 |
| 17.06.2026 | 1,91 | 2,02 | 1,90 | 2,00 | -1,63% | 21.000,00 |
| 16.06.2026 | 2,07 | 2,13 | 2,03 | 2,03 | -3,56% | - |
| 15.06.2026 | 2,14 | 2,19 | 2,10 | 2,11 | -1,64% | - |
| 12.06.2026 | 2,16 | 2,19 | 2,12 | 2,14 | -0,23% | - |
| 11.06.2026 | 2,12 | 2,17 | 2,12 | 2,15 | 0,94% | - |
| 10.06.2026 | 2,14 | 2,19 | 2,13 | 2,13 | -1,39% | - |
| 09.06.2026 | 2,17 | 2,19 | 2,12 | 2,16 | 0,00% | - |
| 08.06.2026 | 2,14 | 2,18 | 2,14 | 2,16 | 0,00% | - |
| 05.06.2026 | 2,18 | 2,23 | 2,15 | 2,16 | -3,58% | 3.450,00 |
| 04.06.2026 | 2,25 | 2,27 | 2,23 | 2,24 | -1,32% | - |
| 03.06.2026 | 2,31 | 2,35 | 2,25 | 2,27 | -3,21% | - |
| 02.06.2026 | 2,35 | 2,36 | 2,28 | 2,34 | 1,96% | - |
| 01.06.2026 | 2,16 | 2,30 | 2,16 | 2,30 | 5,52% | - |
| 29.05.2026 | 2,22 | 2,24 | 2,18 | 2,18 | -0,91% | - |
| 28.05.2026 | 2,14 | 2,28 | 2,12 | 2,20 | 0,00% | - |
| 27.05.2026 | 2,13 | 2,25 | 2,13 | 2,20 | 2,33% | - |
| 26.05.2026 | 2,20 | 2,29 | 2,14 | 2,15 | -1,61% | 26.000,00 |
| 25.05.2026 | 2,17 | 2,19 | 2,16 | 2,18 | 0,69% | - |
| 22.05.2026 | 2,34 | 2,36 | 2,10 | 2,17 | -6,88% | - |
| 21.05.2026 | 2,35 | 2,39 | 2,24 | 2,33 | -1,27% | - |
| 20.05.2026 | 2,39 | 2,45 | 2,33 | 2,36 | -2,08% | - |
| 19.05.2026 | 2,42 | 2,48 | 2,40 | 2,41 | 0,00% | - |
| 18.05.2026 | 2,49 | 2,53 | 2,40 | 2,41 | -3,99% | 8.500,00 |
| 15.05.2026 | 2,51 | 2,57 | 2,49 | 2,51 | -1,38% | - |
| 14.05.2026 | 2,59 | 2,70 | 2,48 | 2,54 | -3,61% | - |
| 13.05.2026 | 2,63 | 2,75 | 2,61 | 2,64 | -0,57% | - |
| 12.05.2026 | 2,78 | 2,84 | 2,52 | 2,65 | -4,85% | - |
| 11.05.2026 | 2,64 | 2,79 | 2,61 | 2,79 | 6,10% | - |
| 08.05.2026 | 2,72 | 2,79 | 2,62 | 2,63 | -3,49% | - |
| 07.05.2026 | 2,80 | 2,81 | 2,69 | 2,72 | -2,33% | - |
| 06.05.2026 | 2,73 | 2,81 | 2,69 | 2,79 | 2,58% | - |
| 05.05.2026 | 2,71 | 2,80 | 2,68 | 2,72 | -0,73% | - |
| 04.05.2026 | 2,70 | 2,77 | 2,69 | 2,74 | 2,24% | - |
| 30.04.2026 | 2,62 | 2,68 | 2,61 | 2,68 | 1,52% | - |
| 29.04.2026 | 2,62 | 2,65 | 2,59 | 2,64 | 1,54% | - |
| 28.04.2026 | 2,58 | 2,65 | 2,57 | 2,60 | -0,19% | - |
| 27.04.2026 | 2,62 | 2,68 | 2,60 | 2,60 | -1,70% | - |
| 24.04.2026 | 2,67 | 2,70 | 2,64 | 2,65 | -0,75% | - |
| 23.04.2026 | 2,72 | 2,78 | 2,63 | 2,67 | -3,96% | - |
| 22.04.2026 | 2,58 | 2,80 | 2,58 | 2,78 | 6,73% | - |
| 21.04.2026 | 2,68 | 2,79 | 2,59 | 2,60 | -3,35% | - |
| 20.04.2026 | 2,69 | 2,76 | 2,66 | 2,69 | -0,55% | - |
| 17.04.2026 | 2,71 | 2,83 | 2,69 | 2,71 | -0,92% | 3.480,00 |
| 16.04.2026 | 2,78 | 2,81 | 2,70 | 2,73 | -2,33% | - |
| 15.04.2026 | 2,82 | 2,83 | 2,74 | 2,80 | -1,06% | - |
| 14.04.2026 | 2,69 | 2,83 | 2,68 | 2,83 | 5,41% | - |
| 13.04.2026 | 2,66 | 2,80 | 2,64 | 2,68 | -1,47% | - |
| 10.04.2026 | 2,79 | 2,79 | 2,72 | 2,72 | -1,63% | - |
| 09.04.2026 | 2,81 | 2,85 | 2,74 | 2,77 | -1,78% | - |
| 08.04.2026 | 2,86 | 2,94 | 2,80 | 2,82 | 0,54% | - |
| 07.04.2026 | 2,80 | 2,86 | 2,74 | 2,80 | -5,08% | - |
| 02.04.2026 | 2,91 | 2,99 | 2,88 | 2,95 | -0,34% | - |
| 01.04.2026 | 2,86 | 3,00 | 2,84 | 2,96 | 3,50% | - |
| 31.03.2026 | 2,63 | 2,86 | 2,63 | 2,86 | 7,92% | - |
| 30.03.2026 | 2,62 | 2,67 | 2,62 | 2,65 | 0,76% | - |
| 27.03.2026 | 2,76 | 2,77 | 2,62 | 2,63 | -3,66% | - |
| 26.03.2026 | 2,75 | 2,86 | 2,73 | 2,73 | -2,50% | 34.155,00 |
| 25.03.2026 | 2,65 | 2,84 | 2,65 | 2,80 | 6,46% | - |
| 24.03.2026 | 2,67 | 2,72 | 2,59 | 2,63 | -1,13% | 5.000,00 |
| 23.03.2026 | 2,62 | 2,73 | 2,55 | 2,66 | -1,85% | - |
| 20.03.2026 | 2,83 | 2,85 | 2,64 | 2,71 | -4,24% | - |
| 19.03.2026 | 3,00 | 3,02 | 2,75 | 2,83 | -5,98% | 12.852,00 |
| 18.03.2026 | 2,74 | 3,20 | 2,74 | 3,01 | 10,26% | - |
| 17.03.2026 | 3,01 | 3,08 | 2,55 | 2,73 | -9,30% | - |
| 16.03.2026 | 2,99 | 3,08 | 2,95 | 3,01 | 2,03% | - |
| 13.03.2026 | 2,84 | 3,05 | 2,82 | 2,95 | 4,98% | 63.800,00 |
| 12.03.2026 | 2,85 | 2,88 | 2,77 | 2,81 | -1,75% | 2.960,00 |
| 11.03.2026 | 2,97 | 3,02 | 2,82 | 2,86 | -4,35% | - |
| 10.03.2026 | 3,06 | 3,08 | 2,95 | 2,99 | -0,66% | - |
| 09.03.2026 | 2,99 | 3,03 | 2,93 | 3,01 | 0,00% | - |
| 06.03.2026 | 3,07 | 3,08 | 2,96 | 3,01 | 1,01% | 2.050,00 |
| 05.03.2026 | 2,97 | 3,07 | 2,95 | 2,98 | -0,33% | - |
| 04.03.2026 | 2,93 | 3,09 | 2,92 | 2,99 | 0,00% | 115.876,00 |
| 03.03.2026 | 3,04 | 3,16 | 2,93 | 2,99 | -3,24% | - |
| 02.03.2026 | 3,13 | 3,19 | 3,07 | 3,09 | -1,90% | - |
| 27.02.2026 | 3,23 | 3,27 | 3,11 | 3,15 | -4,26% | - |
| 26.02.2026 | 3,31 | 3,40 | 3,28 | 3,29 | -2,37% | - |
| 25.02.2026 | 3,23 | 3,38 | 3,19 | 3,37 | 4,01% | - |
| 24.02.2026 | 3,30 | 3,32 | 3,10 | 3,24 | -2,70% | - |
| 23.02.2026 | 3,23 | 3,35 | 3,15 | 3,33 | 4,39% | - |
| 20.02.2026 | 3,39 | 3,42 | 3,19 | 3,19 | -5,90% | 28.125,00 |
| 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 |