3,113$
0,08%
Echtzeit-Aktienkurs Huya Inc. (ADRs)
Bid:
Ask:
Aktienkurse zur Huya Inc. (ADRs) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 05.09.2025 | 3,74 | 3,78 | 3,56 | 3,58 | -1,38% | 1.144.236,00 |
| 04.09.2025 | 3,69 | 3,76 | 3,61 | 3,63 | -3,97% | 1.443.160,00 |
| 03.09.2025 | 3,52 | 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 | 3,37 | 3,46 | 3,33 | 3,40 | 1,49% | 1.098.379,00 |
| 27.08.2025 | 3,25 | 3,38 | 3,22 | 3,35 | 1,82% | 742.774,00 |
| 26.08.2025 | 3,33 | 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 | 3,16 | 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 | 3,24 | 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 | 3,43 | 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 | 3,21 | 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 | 3,47 | 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 | 3,29 | 3,44 | 3,23 | 3,36 | 0,90% | 1.904.305,00 |
| 30.07.2025 | 3,59 | 3,60 | 3,29 | 3,33 | -9,02% | 2.043.957,00 |
| 29.07.2025 | 3,63 | 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 | 3,66 | 3,72 | 3,50 | 3,67 | 0,82% | 2.476.320,00 |
| 23.07.2025 | 3,76 | 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 | 3,40 | 4,00 | 3,35 | 3,89 | 16,47% | 12.123.897,00 |