4,217$
8,41%
Echtzeit-Aktienkurs Huya Inc. (ADRs)
Bid:
Ask:
Aktienkurse zur Huya Inc. (ADRs) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 11.03.2025 | 4,04 | 4,22 | 4,02 | 4,22 | 8,41% | - |
| 10.03.2025 | 4,00 | 4,05 | 3,85 | 3,89 | -4,42% | 1.216.912,00 |
| 07.03.2025 | 4,11 | 4,30 | 4,01 | 4,07 | -0,97% | 1.468.890,00 |
| 06.03.2025 | 4,17 | 4,18 | 4,04 | 4,11 | -0,24% | 1.881.409,00 |
| 05.03.2025 | 3,86 | 4,15 | 3,86 | 4,12 | 7,57% | 1.718.213,00 |
| 04.03.2025 | 3,75 | 3,87 | 3,74 | 3,83 | 3,23% | 856.938,00 |
| 03.03.2025 | 3,84 | 3,88 | 3,70 | 3,71 | -2,62% | 764.261,00 |
| 28.02.2025 | 3,76 | 3,84 | 3,73 | 3,81 | -1,30% | 923.209,00 |
| 27.02.2025 | 3,95 | 3,95 | 3,85 | 3,86 | -3,26% | 735.593,00 |
| 26.02.2025 | 3,87 | 4,07 | 3,85 | 3,99 | 6,40% | 1.660.215,00 |
| 25.02.2025 | 3,79 | 3,87 | 3,59 | 3,75 | 2,18% | 1.695.818,00 |
| 24.02.2025 | 3,87 | 3,87 | 3,64 | 3,67 | -6,85% | 1.895.052,00 |
| 21.02.2025 | 3,95 | 4,07 | 3,91 | 3,94 | 2,07% | 1.299.419,00 |
| 20.02.2025 | 4,05 | 4,11 | 3,82 | 3,86 | -1,78% | 1.694.859,00 |
| 19.02.2025 | 3,95 | 3,96 | 3,82 | 3,93 | -0,25% | 1.280.528,00 |
| 18.02.2025 | 3,90 | 4,05 | 3,74 | 3,94 | 1,04% | 1.415.007,00 |
| 17.02.2025 | 3,90 | 3,90 | 3,89 | 3,90 | 0,50% | - |
| 14.02.2025 | 3,90 | 3,94 | 3,78 | 3,88 | 4,02% | 1.379.937,00 |
| 13.02.2025 | 3,78 | 3,79 | 3,59 | 3,73 | -1,58% | 1.298.806,00 |
| 12.02.2025 | 3,71 | 3,88 | 3,70 | 3,79 | 2,99% | 789.626,00 |
| 11.02.2025 | 3,65 | 3,75 | 3,58 | 3,68 | -1,08% | 941.958,00 |
| 10.02.2025 | 3,79 | 3,86 | 3,69 | 3,72 | -0,53% | 793.395,00 |
| 07.02.2025 | 3,77 | 3,91 | 3,71 | 3,74 | 1,36% | 1.586.528,00 |
| 06.02.2025 | 3,74 | 3,83 | 3,66 | 3,69 | -0,81% | 949.375,00 |
| 05.02.2025 | 3,66 | 3,74 | 3,64 | 3,72 | 1,64% | 556.572,00 |
| 04.02.2025 | 3,63 | 3,72 | 3,63 | 3,66 | 2,81% | 566.308,00 |
| 03.02.2025 | 3,42 | 3,64 | 3,39 | 3,56 | 1,71% | 754.806,00 |
| 31.01.2025 | 3,70 | 3,72 | 3,48 | 3,50 | -6,17% | 879.212,00 |
| 30.01.2025 | 3,58 | 3,80 | 3,53 | 3,73 | 4,78% | 1.472.603,00 |
| 29.01.2025 | 3,66 | 3,67 | 3,52 | 3,56 | -3,00% | 834.684,00 |
| 28.01.2025 | 3,53 | 3,67 | 3,46 | 3,67 | 3,97% | 677.762,00 |
| 27.01.2025 | 3,71 | 3,77 | 3,49 | 3,53 | -6,86% | 1.365.258,00 |
| 24.01.2025 | 3,48 | 3,81 | 3,46 | 3,79 | 10,17% | 3.072.431,00 |
| 23.01.2025 | 3,43 | 3,53 | 3,43 | 3,44 | -1,43% | 928.296,00 |
| 22.01.2025 | 3,46 | 3,56 | 3,44 | 3,49 | 0,00% | 895.999,00 |
| 21.01.2025 | 3,30 | 3,57 | 3,30 | 3,49 | 5,76% | 1.693.956,00 |
| 17.01.2025 | 3,24 | 3,39 | 3,24 | 3,30 | 2,48% | 1.837.563,00 |
| 16.01.2025 | 3,50 | 3,50 | 3,06 | 3,22 | 6,27% | 6.641.538,00 |
| 15.01.2025 | 2,98 | 3,07 | 2,97 | 3,03 | 2,02% | 852.792,00 |
| 14.01.2025 | 2,95 | 3,02 | 2,95 | 2,97 | 4,21% | 952.338,00 |
| 13.01.2025 | 2,88 | 2,91 | 2,82 | 2,85 | -0,70% | 819.406,00 |
| 10.01.2025 | 2,98 | 3,00 | 2,85 | 2,87 | -4,97% | 1.738.019,00 |
| 08.01.2025 | 2,96 | 3,05 | 2,96 | 3,02 | 0,33% | 1.035.006,00 |
| 07.01.2025 | 3,03 | 3,08 | 3,00 | 3,01 | -1,63% | 509.564,00 |
| 06.01.2025 | 3,05 | 3,13 | 3,04 | 3,06 | 0,66% | 1.449.519,00 |
| 03.01.2025 | 2,99 | 3,05 | 2,96 | 3,04 | 3,05% | 717.209,00 |
| 02.01.2025 | 3,06 | 3,13 | 2,92 | 2,95 | -3,91% | 1.291.715,00 |
| 31.12.2024 | 3,01 | 3,08 | 2,98 | 3,07 | 3,02% | 646.507,00 |
| 30.12.2024 | 3,03 | 3,03 | 2,98 | 2,98 | -2,30% | 868.196,00 |
| 27.12.2024 | 3,08 | 3,08 | 3,01 | 3,05 | -1,29% | 652.728,00 |
| 26.12.2024 | 3,09 | 3,12 | 3,07 | 3,09 | -0,32% | 388.160,00 |
| 24.12.2024 | 3,04 | 3,18 | 3,02 | 3,10 | 1,97% | 1.383.401,00 |
| 23.12.2024 | 3,00 | 3,04 | 2,99 | 3,04 | 1,00% | 558.531,00 |
| 20.12.2024 | 2,98 | 3,05 | 2,96 | 3,01 | 0,33% | 486.663,00 |
| 19.12.2024 | 3,04 | 3,06 | 2,98 | 3,00 | 0,00% | 731.564,00 |
| 18.12.2024 | 3,11 | 3,15 | 2,98 | 3,00 | -3,85% | 961.600,00 |
| 17.12.2024 | 3,06 | 3,17 | 3,04 | 3,12 | 1,96% | 634.693,00 |
| 16.12.2024 | 3,11 | 3,13 | 3,05 | 3,06 | -1,61% | 779.265,00 |
| 13.12.2024 | 3,09 | 3,12 | 3,03 | 3,11 | -1,27% | 439.746,00 |
| 12.12.2024 | 3,15 | 3,23 | 3,12 | 3,15 | -0,32% | 621.110,00 |
| 11.12.2024 | 3,35 | 3,35 | 3,04 | 3,16 | -6,23% | 2.193.058,00 |
| 10.12.2024 | 3,41 | 3,44 | 3,31 | 3,37 | -3,44% | 1.471.514,00 |
| 09.12.2024 | 3,50 | 3,65 | 3,47 | 3,49 | 5,76% | 2.089.338,00 |
| 06.12.2024 | 3,23 | 3,32 | 3,19 | 3,30 | 3,45% | 1.073.634,00 |
| 05.12.2024 | 3,27 | 3,32 | 3,16 | 3,19 | -2,74% | 580.207,00 |
| 04.12.2024 | 3,25 | 3,34 | 3,20 | 3,28 | 0,00% | 979.852,00 |
| 03.12.2024 | 3,32 | 3,40 | 3,19 | 3,28 | -2,09% | 1.545.773,00 |
| 02.12.2024 | 3,24 | 3,36 | 3,22 | 3,35 | 4,04% | 1.909.117,00 |
| 29.11.2024 | 3,10 | 3,25 | 3,09 | 3,22 | 4,89% | 992.703,00 |
| 27.11.2024 | 3,02 | 3,10 | 2,99 | 3,07 | 4,07% | 1.153.656,00 |
| 26.11.2024 | 2,99 | 3,00 | 2,94 | 2,95 | -1,01% | 977.434,00 |
| 25.11.2024 | 2,99 | 3,01 | 2,93 | 2,98 | -0,33% | 1.241.689,00 |
| 22.11.2024 | 3,00 | 3,00 | 2,89 | 2,99 | -0,99% | 1.963.018,00 |
| 21.11.2024 | 3,04 | 3,08 | 2,99 | 3,02 | -0,98% | 875.297,00 |
| 20.11.2024 | 3,10 | 3,12 | 3,04 | 3,05 | -1,29% | 830.469,00 |
| 19.11.2024 | 3,07 | 3,13 | 3,03 | 3,09 | -1,90% | 1.082.124,00 |
| 18.11.2024 | 3,05 | 3,19 | 3,01 | 3,15 | 2,94% | 3.366.219,00 |
| 15.11.2024 | 3,09 | 3,17 | 3,05 | 3,06 | -0,65% | 623.256,00 |
| 14.11.2024 | 3,06 | 3,10 | 3,00 | 3,08 | 0,98% | 1.333.877,00 |
| 13.11.2024 | 3,13 | 3,13 | 3,00 | 3,05 | 0,66% | 1.566.277,00 |
| 12.11.2024 | 3,19 | 3,25 | 3,00 | 3,03 | -6,19% | 2.937.315,00 |
| 11.11.2024 | 3,27 | 3,27 | 3,12 | 3,23 | 0,31% | 1.326.734,00 |
| 08.11.2024 | 3,22 | 3,23 | 3,10 | 3,22 | -2,42% | 1.764.355,00 |
| 07.11.2024 | 3,40 | 3,46 | 3,25 | 3,30 | 1,23% | 2.107.523,00 |
| 06.11.2024 | 3,40 | 3,44 | 3,16 | 3,26 | -6,32% | 3.151.861,00 |
| 05.11.2024 | 3,52 | 3,57 | 3,42 | 3,48 | 1,75% | 1.623.609,00 |
| 04.11.2024 | 3,41 | 3,51 | 3,40 | 3,42 | 0,00% | 796.827,00 |
| 01.11.2024 | 3,53 | 3,55 | 3,40 | 3,42 | -1,16% | 1.786.700,00 |
| 31.10.2024 | 3,56 | 3,58 | 3,44 | 3,46 | -2,81% | 1.857.807,00 |
| 30.10.2024 | 3,68 | 3,68 | 3,52 | 3,56 | -4,56% | 1.955.803,00 |
| 29.10.2024 | 3,89 | 3,90 | 3,71 | 3,73 | -2,36% | 2.164.440,00 |
| 28.10.2024 | 3,50 | 3,92 | 3,47 | 3,82 | 12,35% | 4.246.930,00 |
| 25.10.2024 | 3,47 | 3,51 | 3,40 | 3,40 | -1,16% | 1.709.774,00 |
| 24.10.2024 | 3,44 | 3,48 | 3,39 | 3,44 | -0,58% | 1.238.778,00 |
| 23.10.2024 | 3,55 | 3,59 | 3,44 | 3,46 | -1,70% | 1.457.217,00 |
| 22.10.2024 | 3,49 | 3,54 | 3,45 | 3,52 | 2,03% | 1.647.438,00 |
| 21.10.2024 | 3,42 | 3,49 | 3,40 | 3,45 | 0,00% | 1.599.014,00 |
| 18.10.2024 | 3,64 | 3,69 | 3,45 | 3,45 | 0,00% | 2.043.507,00 |
| 17.10.2024 | 3,80 | 3,80 | 3,44 | 3,45 | -10,85% | 3.406.963,00 |
| 16.10.2024 | 3,89 | 3,94 | 3,76 | 3,87 | 1,57% | 1.774.237,00 |