3,443$
0,44%
Echtzeit-Aktienkurs Huya Inc. (ADRs)
Bid:
Ask:
Aktienkurse zur Huya Inc. (ADRs) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 11.09.2025 | 3,35 | 3,43 | 3,33 | 3,43 | 2,95% | - |
| 10.09.2025 | 3,55 | 3,62 | 3,30 | 3,33 | -5,40% | 2.803.012,00 |
| 09.09.2025 | 3,49 | 3,56 | 3,46 | 3,52 | 1,15% | 807.872,00 |
| 08.09.2025 | 3,61 | 3,61 | 3,39 | 3,48 | -2,79% | 1.320.883,00 |
| 05.09.2025 | 3,74 | 3,78 | 3,56 | 3,58 | -1,38% | 1.144.236,00 |
| 04.09.2025 | 3,70 | 3,76 | 3,61 | 3,63 | -3,97% | 1.443.160,00 |
| 03.09.2025 | 3,53 | 3,80 | 3,52 | 3,78 | 7,08% | 2.928.540,00 |
| 02.09.2025 | 3,45 | 3,65 | 3,40 | 3,53 | -1,40% | 2.879.299,00 |
| 29.08.2025 | 3,42 | 3,83 | 3,41 | 3,58 | 5,29% | 4.921.711,00 |
| 28.08.2025 | 3,35 | 3,46 | 3,33 | 3,40 | 1,49% | 1.098.379,00 |
| 27.08.2025 | 3,23 | 3,38 | 3,22 | 3,35 | 1,82% | 742.774,00 |
| 26.08.2025 | 3,32 | 3,39 | 3,29 | 3,29 | -0,60% | 759.541,00 |
| 25.08.2025 | 3,38 | 3,46 | 3,28 | 3,31 | 0,91% | 862.669,00 |
| 22.08.2025 | 3,32 | 3,39 | 3,26 | 3,28 | -1,20% | 1.020.501,00 |
| 21.08.2025 | 3,17 | 3,40 | 3,16 | 3,32 | 4,08% | 1.550.385,00 |
| 20.08.2025 | 3,17 | 3,27 | 3,15 | 3,19 | -0,62% | 814.147,00 |
| 19.08.2025 | 3,26 | 3,26 | 3,16 | 3,21 | -1,23% | 685.361,00 |
| 18.08.2025 | 3,31 | 3,35 | 3,23 | 3,25 | -1,81% | 960.917,00 |
| 15.08.2025 | 3,30 | 3,43 | 3,28 | 3,31 | 0,30% | 784.026,00 |
| 14.08.2025 | 3,44 | 3,47 | 3,30 | 3,30 | -4,62% | 1.298.161,00 |
| 13.08.2025 | 3,60 | 3,64 | 3,42 | 3,46 | 0,00% | 1.220.700,00 |
| 12.08.2025 | 3,43 | 3,63 | 3,28 | 3,46 | 4,53% | 2.922.755,00 |
| 11.08.2025 | 3,20 | 3,34 | 3,14 | 3,31 | 2,80% | 1.754.684,00 |
| 08.08.2025 | 3,31 | 3,36 | 3,17 | 3,22 | -1,83% | 1.245.181,00 |
| 07.08.2025 | 3,45 | 3,48 | 3,26 | 3,28 | -4,09% | 1.305.222,00 |
| 06.08.2025 | 3,40 | 3,42 | 3,34 | 3,42 | 0,59% | 622.980,00 |
| 05.08.2025 | 3,56 | 3,56 | 3,38 | 3,40 | -3,41% | 1.604.819,00 |
| 04.08.2025 | 3,50 | 3,53 | 3,43 | 3,52 | 2,33% | 1.036.252,00 |
| 01.08.2025 | 3,20 | 3,47 | 3,19 | 3,44 | 2,38% | 1.518.383,00 |
| 31.07.2025 | 3,30 | 3,44 | 3,23 | 3,36 | 0,90% | 1.904.305,00 |
| 30.07.2025 | 3,60 | 3,60 | 3,29 | 3,33 | -9,02% | 2.043.957,00 |
| 29.07.2025 | 3,64 | 3,88 | 3,63 | 3,66 | 0,55% | 2.304.128,00 |
| 28.07.2025 | 3,56 | 3,70 | 3,56 | 3,64 | 2,82% | 1.600.225,00 |
| 25.07.2025 | 3,66 | 3,66 | 3,51 | 3,54 | -3,54% | 1.361.258,00 |
| 24.07.2025 | 3,65 | 3,72 | 3,50 | 3,67 | 0,82% | 2.476.320,00 |
| 23.07.2025 | 3,78 | 3,93 | 3,61 | 3,64 | -1,62% | 2.386.502,00 |
| 22.07.2025 | 3,76 | 3,80 | 3,49 | 3,70 | -4,88% | 5.436.565,00 |
| 21.07.2025 | 3,38 | 4,00 | 3,35 | 3,89 | 16,47% | 12.123.897,00 |
| 18.07.2025 | 3,30 | 3,55 | 3,30 | 3,34 | 2,77% | 5.534.160,00 |
| 17.07.2025 | 3,12 | 3,33 | 3,05 | 3,25 | 6,21% | 4.974.290,00 |
| 16.07.2025 | 3,11 | 3,12 | 2,91 | 3,06 | 5,15% | 4.213.441,00 |
| 15.07.2025 | 2,84 | 2,94 | 2,76 | 2,91 | 10,23% | 5.826.568,00 |
| 14.07.2025 | 2,56 | 2,64 | 2,56 | 2,64 | 3,53% | 2.196.243,00 |
| 11.07.2025 | 2,55 | 2,58 | 2,53 | 2,55 | 0,00% | 476.889,00 |
| 10.07.2025 | 2,48 | 2,60 | 2,47 | 2,55 | 2,41% | 1.767.951,00 |
| 09.07.2025 | 2,49 | 2,50 | 2,45 | 2,49 | 0,81% | 802.677,00 |
| 08.07.2025 | 2,46 | 2,54 | 2,44 | 2,47 | 1,65% | 1.238.302,00 |
| 07.07.2025 | 2,50 | 2,50 | 2,41 | 2,43 | -1,62% | 1.237.407,00 |
| 03.07.2025 | 2,46 | 2,58 | 2,46 | 2,47 | 1,23% | 3.703.481,00 |
| 02.07.2025 | 2,37 | 2,65 | 2,30 | 2,44 | 5,17% | 5.783.654,00 |
| 01.07.2025 | 2,22 | 2,42 | 2,21 | 2,32 | -34,09% | 9.759.929,00 |
| 30.06.2025 | 3,55 | 3,63 | 3,48 | 3,52 | -2,22% | 5.283.333,00 |
| 27.06.2025 | 3,65 | 3,68 | 3,56 | 3,60 | -3,23% | 2.147.310,00 |
| 26.06.2025 | 3,71 | 3,76 | 3,65 | 3,72 | 0,54% | 1.235.413,00 |
| 25.06.2025 | 3,76 | 3,79 | 3,70 | 3,70 | -1,60% | 874.871,00 |
| 24.06.2025 | 3,73 | 3,80 | 3,71 | 3,76 | 1,08% | 1.117.210,00 |
| 23.06.2025 | 3,71 | 3,73 | 3,63 | 3,72 | 0,54% | 985.090,00 |
| 20.06.2025 | 3,88 | 3,88 | 3,53 | 3,70 | -4,39% | 4.490.091,00 |
| 18.06.2025 | 3,71 | 4,15 | 3,67 | 3,87 | 3,20% | 8.324.686,00 |
| 17.06.2025 | 3,93 | 3,95 | 3,74 | 3,75 | -6,02% | 2.665.745,00 |
| 16.06.2025 | 4,00 | 4,00 | 3,91 | 3,99 | 2,31% | 1.621.204,00 |
| 13.06.2025 | 3,95 | 3,98 | 3,86 | 3,90 | -2,26% | 1.342.772,00 |
| 12.06.2025 | 4,03 | 4,04 | 3,95 | 3,99 | -2,44% | 1.105.056,00 |
| 11.06.2025 | 4,11 | 4,13 | 4,06 | 4,09 | 0,25% | 978.592,00 |
| 10.06.2025 | 4,11 | 4,12 | 4,00 | 4,08 | -0,49% | 844.289,00 |
| 09.06.2025 | 4,00 | 4,13 | 3,99 | 4,10 | 3,02% | 1.258.190,00 |
| 06.06.2025 | 3,94 | 4,00 | 3,94 | 3,98 | 0,51% | 616.565,00 |
| 05.06.2025 | 3,94 | 4,00 | 3,92 | 3,96 | 1,02% | 790.080,00 |
| 04.06.2025 | 3,84 | 3,94 | 3,81 | 3,92 | 2,89% | 822.518,00 |
| 03.06.2025 | 3,86 | 3,88 | 3,80 | 3,81 | -0,52% | 483.534,00 |
| 02.06.2025 | 3,78 | 3,86 | 3,76 | 3,83 | 1,06% | 452.809,00 |
| 30.05.2025 | 3,77 | 3,81 | 3,67 | 3,79 | 0,26% | 1.083.714,00 |
| 29.05.2025 | 3,88 | 3,88 | 3,77 | 3,78 | -2,07% | 788.571,00 |
| 28.05.2025 | 3,65 | 3,90 | 3,65 | 3,86 | 5,75% | 1.840.044,00 |
| 27.05.2025 | 3,65 | 3,67 | 3,60 | 3,65 | 0,00% | 599.075,00 |
| 23.05.2025 | 3,60 | 3,68 | 3,58 | 3,65 | 0,27% | 713.269,00 |
| 22.05.2025 | 3,63 | 3,68 | 3,55 | 3,64 | 0,83% | 683.417,00 |
| 21.05.2025 | 3,70 | 3,74 | 3,60 | 3,61 | -2,17% | 834.597,00 |
| 20.05.2025 | 3,68 | 3,71 | 3,62 | 3,69 | 1,10% | 877.409,00 |
| 19.05.2025 | 3,66 | 3,68 | 3,58 | 3,65 | -0,54% | 608.401,00 |
| 16.05.2025 | 3,69 | 3,71 | 3,65 | 3,67 | -0,81% | 478.097,00 |
| 15.05.2025 | 3,73 | 3,73 | 3,67 | 3,70 | -1,60% | 1.016.013,00 |
| 14.05.2025 | 3,74 | 3,84 | 3,72 | 3,76 | 0,53% | 1.134.224,00 |
| 13.05.2025 | 3,67 | 3,76 | 3,59 | 3,74 | 1,91% | 1.129.455,00 |
| 12.05.2025 | 3,78 | 3,79 | 3,65 | 3,67 | 1,38% | 1.262.538,00 |
| 09.05.2025 | 3,69 | 3,72 | 3,58 | 3,62 | -1,36% | 452.044,00 |
| 08.05.2025 | 3,72 | 3,72 | 3,64 | 3,67 | -0,27% | 586.230,00 |
| 07.05.2025 | 3,73 | 3,73 | 3,55 | 3,68 | -1,34% | 1.007.151,00 |
| 06.05.2025 | 3,80 | 3,83 | 3,71 | 3,73 | -2,10% | 979.095,00 |
| 05.05.2025 | 3,81 | 3,85 | 3,75 | 3,81 | 0,00% | 1.429.536,00 |
| 02.05.2025 | 3,86 | 3,89 | 3,80 | 3,81 | -0,26% | 971.936,00 |
| 01.05.2025 | 3,81 | 3,84 | 3,76 | 3,82 | 1,60% | 1.423.814,00 |
| 30.04.2025 | 3,55 | 3,80 | 3,55 | 3,76 | 4,74% | 2.049.916,00 |
| 29.04.2025 | 3,54 | 3,60 | 3,51 | 3,59 | 1,41% | 959.551,00 |
| 28.04.2025 | 3,48 | 3,57 | 3,43 | 3,54 | 1,72% | 992.436,00 |
| 25.04.2025 | 3,46 | 3,48 | 3,43 | 3,48 | 0,58% | 550.524,00 |
| 24.04.2025 | 3,45 | 3,51 | 3,40 | 3,46 | 0,29% | 617.061,00 |
| 23.04.2025 | 3,44 | 3,56 | 3,42 | 3,45 | 2,37% | 1.213.940,00 |
| 22.04.2025 | 3,40 | 3,47 | 3,36 | 3,37 | 0,60% | 1.052.176,00 |
| 21.04.2025 | 3,37 | 3,37 | 3,24 | 3,35 | 0,30% | 915.696,00 |