4,345$
0,81%
Echtzeit-Aktienkurs Huya Inc. (ADRs)
Bid:
Ask:
Aktienkurse zur Huya Inc. (ADRs) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 28.01.2026 | 4,32 | 4,63 | 4,18 | 4,31 | 1,17% | 7.609.291,00 |
| 27.01.2026 | 3,65 | 4,64 | 3,63 | 4,26 | 19,33% | 13.111.919,00 |
| 26.01.2026 | 3,43 | 3,95 | 3,41 | 3,57 | 6,89% | 5.434.373,00 |
| 23.01.2026 | 3,46 | 3,48 | 3,23 | 3,34 | -3,47% | 2.174.142,00 |
| 22.01.2026 | 3,50 | 3,57 | 3,46 | 3,46 | -0,29% | 886.261,00 |
| 21.01.2026 | 3,55 | 3,59 | 3,40 | 3,47 | -1,70% | 1.632.984,00 |
| 20.01.2026 | 3,60 | 3,70 | 3,53 | 3,53 | -4,97% | 1.568.082,00 |
| 19.01.2026 | 3,70 | 3,72 | 3,70 | 3,71 | 0,13% | - |
| 16.01.2026 | 3,74 | 3,76 | 3,69 | 3,71 | -1,07% | 1.835.258,00 |
| 15.01.2026 | 3,66 | 3,82 | 3,65 | 3,75 | 1,08% | 1.920.775,00 |
| 14.01.2026 | 3,49 | 3,79 | 3,47 | 3,71 | 6,30% | 3.269.485,00 |
| 13.01.2026 | 3,60 | 3,62 | 3,43 | 3,49 | -4,38% | 2.134.831,00 |
| 12.01.2026 | 3,60 | 3,88 | 3,56 | 3,65 | 4,29% | 3.596.273,00 |
| 09.01.2026 | 3,67 | 3,93 | 3,50 | 3,50 | -1,69% | 2.796.439,00 |
| 08.01.2026 | 3,36 | 3,85 | 3,36 | 3,56 | 14,47% | 7.244.074,00 |
| 07.01.2026 | 3,14 | 3,20 | 3,10 | 3,11 | 2,98% | 1.438.531,00 |
| 06.01.2026 | 3,13 | 3,15 | 3,02 | 3,02 | -4,73% | 1.251.283,00 |
| 05.01.2026 | 3,14 | 3,28 | 3,08 | 3,17 | 4,62% | 1.199.540,00 |
| 02.01.2026 | 2,94 | 3,10 | 2,94 | 3,03 | 5,21% | 1.019.392,00 |
| 31.12.2025 | 2,87 | 2,95 | 2,87 | 2,88 | -0,69% | 986.962,00 |
| 30.12.2025 | 2,84 | 2,95 | 2,82 | 2,90 | 3,20% | 1.316.277,00 |
| 29.12.2025 | 2,93 | 2,95 | 2,80 | 2,81 | -5,39% | 1.059.962,00 |
| 26.12.2025 | 2,93 | 2,97 | 2,91 | 2,97 | 0,68% | 253.673,00 |
| 24.12.2025 | 2,96 | 2,97 | 2,94 | 2,95 | -1,01% | 202.525,00 |
| 23.12.2025 | 2,96 | 2,99 | 2,94 | 2,98 | -0,33% | 340.966,00 |
| 22.12.2025 | 3,02 | 3,03 | 2,93 | 2,99 | -1,64% | 707.531,00 |
| 19.12.2025 | 3,01 | 3,08 | 3,01 | 3,04 | 0,66% | 481.215,00 |
| 18.12.2025 | 3,01 | 3,05 | 2,98 | 3,02 | 1,34% | 424.173,00 |
| 17.12.2025 | 3,10 | 3,17 | 2,96 | 2,98 | -3,87% | 558.334,00 |
| 16.12.2025 | 3,07 | 3,16 | 3,06 | 3,10 | -0,64% | 420.501,00 |
| 15.12.2025 | 3,12 | 3,13 | 3,00 | 3,12 | 0,00% | 822.715,00 |
| 12.12.2025 | 3,23 | 3,23 | 3,12 | 3,12 | -3,41% | 632.220,00 |
| 11.12.2025 | 3,31 | 3,32 | 3,20 | 3,23 | -2,71% | 722.400,00 |
| 10.12.2025 | 3,15 | 3,38 | 3,12 | 3,32 | 6,75% | 2.569.993,00 |
| 09.12.2025 | 3,14 | 3,24 | 3,09 | 3,11 | -2,20% | 762.886,00 |
| 08.12.2025 | 3,00 | 3,29 | 3,00 | 3,18 | 7,07% | 2.712.209,00 |
| 05.12.2025 | 2,85 | 3,05 | 2,82 | 2,97 | 6,07% | 3.006.465,00 |
| 04.12.2025 | 2,77 | 2,81 | 2,77 | 2,80 | 1,08% | 758.760,00 |
| 03.12.2025 | 2,75 | 2,79 | 2,75 | 2,77 | 0,00% | 493.175,00 |
| 02.12.2025 | 2,82 | 2,83 | 2,77 | 2,77 | -1,42% | 499.584,00 |
| 01.12.2025 | 2,89 | 2,92 | 2,80 | 2,81 | -1,40% | 762.545,00 |
| 28.11.2025 | 2,89 | 2,95 | 2,85 | 2,85 | 0,00% | 722.213,00 |
| 26.11.2025 | 2,83 | 2,92 | 2,83 | 2,85 | 1,79% | 1.463.091,00 |
| 25.11.2025 | 2,75 | 2,83 | 2,74 | 2,80 | 1,82% | 690.927,00 |
| 24.11.2025 | 2,64 | 2,78 | 2,62 | 2,75 | 4,17% | 926.193,00 |
| 21.11.2025 | 2,61 | 2,67 | 2,61 | 2,64 | 0,38% | 753.046,00 |
| 20.11.2025 | 2,69 | 2,79 | 2,63 | 2,63 | -2,23% | 808.616,00 |
| 19.11.2025 | 2,71 | 2,82 | 2,66 | 2,69 | -2,54% | 967.019,00 |
| 18.11.2025 | 2,67 | 2,80 | 2,67 | 2,76 | 2,60% | 1.116.888,00 |
| 17.11.2025 | 2,65 | 2,75 | 2,64 | 2,69 | 0,00% | 1.059.148,00 |
| 14.11.2025 | 2,70 | 2,76 | 2,65 | 2,69 | -2,18% | 747.138,00 |
| 13.11.2025 | 2,71 | 2,78 | 2,70 | 2,75 | 2,61% | 1.233.661,00 |
| 12.11.2025 | 2,87 | 2,93 | 2,65 | 2,68 | -4,29% | 1.258.489,00 |
| 11.11.2025 | 2,79 | 2,84 | 2,75 | 2,80 | 0,72% | 1.027.591,00 |
| 10.11.2025 | 2,73 | 2,83 | 2,73 | 2,78 | 2,58% | 669.973,00 |
| 07.11.2025 | 2,68 | 2,72 | 2,59 | 2,71 | -0,37% | 881.760,00 |
| 06.11.2025 | 2,78 | 2,78 | 2,71 | 2,72 | -0,73% | 407.399,00 |
| 05.11.2025 | 2,78 | 2,80 | 2,73 | 2,74 | 2,62% | 632.625,00 |
| 04.11.2025 | 2,75 | 2,75 | 2,65 | 2,67 | -4,30% | 619.271,00 |
| 03.11.2025 | 2,77 | 2,85 | 2,75 | 2,79 | 1,45% | 673.767,00 |
| 31.10.2025 | 2,74 | 2,78 | 2,72 | 2,75 | 1,48% | 410.464,00 |
| 30.10.2025 | 2,78 | 2,80 | 2,68 | 2,71 | -3,56% | 1.239.550,00 |
| 29.10.2025 | 2,82 | 2,83 | 2,75 | 2,81 | -1,40% | 2.044.069,00 |
| 28.10.2025 | 2,94 | 2,94 | 2,81 | 2,85 | -3,39% | 2.179.948,00 |
| 27.10.2025 | 3,07 | 3,07 | 2,91 | 2,95 | -3,28% | 1.946.322,00 |
| 24.10.2025 | 3,06 | 3,09 | 3,04 | 3,05 | -0,27% | 466.865,00 |
| 23.10.2025 | 3,05 | 3,07 | 3,04 | 3,06 | 0,94% | 364.666,00 |
| 22.10.2025 | 2,99 | 3,13 | 2,99 | 3,03 | 1,34% | 1.146.654,00 |
| 21.10.2025 | 2,97 | 3,03 | 2,96 | 2,99 | 1,36% | 487.033,00 |
| 20.10.2025 | 2,91 | 3,00 | 2,91 | 2,95 | 1,95% | 494.807,00 |
| 17.10.2025 | 2,86 | 2,91 | 2,86 | 2,89 | -0,57% | - |
| 16.10.2025 | 2,96 | 2,98 | 2,91 | 2,91 | -1,69% | 717.711,00 |
| 15.10.2025 | 3,01 | 3,02 | 2,94 | 2,96 | -1,00% | 696.509,00 |
| 14.10.2025 | 3,04 | 3,06 | 2,94 | 2,99 | -3,55% | 1.125.258,00 |
| 13.10.2025 | 3,08 | 3,15 | 3,08 | 3,10 | 1,97% | 874.173,00 |
| 10.10.2025 | 3,18 | 3,20 | 3,03 | 3,04 | -4,70% | 1.761.962,00 |
| 09.10.2025 | 3,20 | 3,22 | 3,14 | 3,19 | -0,62% | 1.076.562,00 |
| 08.10.2025 | 3,25 | 3,27 | 3,18 | 3,21 | -0,93% | 1.694.213,00 |
| 07.10.2025 | 3,27 | 3,27 | 3,21 | 3,24 | -0,61% | 888.403,00 |
| 06.10.2025 | 3,27 | 3,30 | 3,24 | 3,26 | -0,61% | 564.528,00 |
| 03.10.2025 | 3,32 | 3,40 | 3,28 | 3,28 | 0,00% | 1.307.780,00 |
| 02.10.2025 | 3,25 | 3,29 | 3,24 | 3,28 | 1,55% | 597.752,00 |
| 01.10.2025 | 3,27 | 3,30 | 3,21 | 3,23 | -3,00% | 1.273.806,00 |
| 30.09.2025 | 3,32 | 3,41 | 3,30 | 3,33 | 0,00% | 932.098,00 |
| 29.09.2025 | 3,37 | 3,39 | 3,26 | 3,33 | -1,19% | 1.096.747,00 |
| 26.09.2025 | 3,43 | 3,43 | 3,33 | 3,37 | -2,88% | 972.991,00 |
| 25.09.2025 | 3,43 | 3,47 | 3,35 | 3,47 | 2,66% | 864.615,00 |
| 24.09.2025 | 3,44 | 3,44 | 3,34 | 3,38 | 0,90% | 963.732,00 |
| 23.09.2025 | 3,39 | 3,42 | 3,32 | 3,35 | -1,47% | 1.271.687,00 |
| 22.09.2025 | 3,43 | 3,48 | 3,36 | 3,40 | -1,73% | 1.774.506,00 |
| 19.09.2025 | 3,53 | 3,57 | 3,43 | 3,46 | -1,42% | 1.522.552,00 |
| 18.09.2025 | 3,52 | 3,52 | 3,45 | 3,51 | -0,85% | 1.051.549,00 |
| 17.09.2025 | 3,41 | 3,55 | 3,41 | 3,54 | 5,04% | 1.758.299,00 |
| 16.09.2025 | 3,45 | 3,48 | 3,31 | 3,37 | -3,99% | 2.333.433,00 |
| 15.09.2025 | 3,48 | 3,53 | 3,45 | 3,51 | 0,00% | 982.953,00 |
| 12.09.2025 | 3,45 | 3,55 | 3,41 | 3,51 | 2,03% | 1.571.950,00 |
| 11.09.2025 | 3,33 | 3,45 | 3,30 | 3,44 | 3,30% | 1.549.905,00 |
| 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 | 3,59 | 3,61 | 3,39 | 3,48 | -2,79% | 1.325.679,00 |