3,075$
0,16%
Echtzeit-Aktienkurs Huya Inc. (ADRs)
Bid:
Ask:
Aktienkurse zur Huya Inc. (ADRs) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 23.03.2026 | 3,14 | 3,14 | 2,96 | 3,07 | 0,99% | 1.380.235,00 |
| 20.03.2026 | 3,15 | 3,22 | 3,04 | 3,04 | -7,60% | 1.627.800,00 |
| 19.03.2026 | 3,26 | 3,31 | 3,15 | 3,29 | -4,91% | 2.193.284,00 |
| 18.03.2026 | 3,25 | 3,69 | 3,25 | 3,46 | 9,84% | 4.855.769,00 |
| 17.03.2026 | 3,10 | 3,15 | 2,93 | 3,15 | -8,96% | 4.736.683,00 |
| 16.03.2026 | 3,45 | 3,54 | 3,38 | 3,46 | 2,67% | 1.934.173,00 |
| 13.03.2026 | 3,33 | 3,50 | 3,33 | 3,37 | 4,33% | 1.460.667,00 |
| 12.03.2026 | 3,29 | 3,29 | 3,19 | 3,23 | -2,42% | 1.386.099,00 |
| 11.03.2026 | 3,46 | 3,47 | 3,26 | 3,31 | -4,06% | 1.544.016,00 |
| 10.03.2026 | 3,48 | 3,53 | 3,42 | 3,45 | -1,15% | 1.021.222,00 |
| 09.03.2026 | 3,45 | 3,52 | 3,39 | 3,49 | 0,87% | 887.769,00 |
| 06.03.2026 | 3,47 | 3,57 | 3,41 | 3,46 | -0,29% | 765.699,00 |
| 05.03.2026 | 3,50 | 3,54 | 3,41 | 3,47 | -0,29% | 749.942,00 |
| 04.03.2026 | 3,47 | 3,61 | 3,47 | 3,48 | 0,58% | 905.054,00 |
| 03.03.2026 | 3,51 | 3,52 | 3,38 | 3,46 | -3,89% | 1.077.150,00 |
| 02.03.2026 | 3,67 | 3,69 | 3,59 | 3,60 | -3,49% | 772.322,00 |
| 27.02.2026 | 3,76 | 3,84 | 3,67 | 3,73 | -1,32% | 1.147.934,00 |
| 26.02.2026 | 3,96 | 4,01 | 3,75 | 3,78 | -5,03% | 1.467.689,00 |
| 25.02.2026 | 3,86 | 3,99 | 3,79 | 3,98 | 3,92% | 2.685.450,00 |
| 24.02.2026 | 3,84 | 3,90 | 3,64 | 3,83 | -2,79% | 1.564.399,00 |
| 23.02.2026 | 3,84 | 3,96 | 3,72 | 3,94 | 4,23% | 1.631.880,00 |
| 20.02.2026 | 3,95 | 3,97 | 3,76 | 3,78 | -5,26% | 1.130.076,00 |
| 19.02.2026 | 4,06 | 4,10 | 3,93 | 3,99 | -1,72% | 855.795,00 |
| 18.02.2026 | 4,30 | 4,32 | 4,02 | 4,06 | -4,92% | 930.762,00 |
| 17.02.2026 | 4,26 | 4,45 | 4,24 | 4,27 | -0,23% | 1.319.063,00 |
| 13.02.2026 | 4,11 | 4,42 | 4,01 | 4,28 | 3,63% | 1.829.275,00 |
| 12.02.2026 | 4,59 | 4,59 | 4,12 | 4,13 | -10,41% | 2.257.463,00 |
| 11.02.2026 | 4,88 | 4,90 | 4,56 | 4,61 | -5,53% | 2.164.534,00 |
| 10.02.2026 | 4,75 | 4,93 | 4,67 | 4,88 | 2,74% | 2.387.012,00 |
| 09.02.2026 | 4,51 | 4,87 | 4,45 | 4,75 | 1,93% | 2.552.225,00 |
| 06.02.2026 | 4,47 | 4,69 | 4,43 | 4,66 | 7,37% | 1.991.738,00 |
| 05.02.2026 | 4,33 | 4,47 | 4,33 | 4,34 | -0,46% | 1.913.824,00 |
| 04.02.2026 | 4,38 | 4,46 | 4,20 | 4,36 | -1,58% | 2.961.962,00 |
| 03.02.2026 | 4,38 | 4,50 | 4,26 | 4,43 | 0,00% | 2.351.755,00 |
| 02.02.2026 | 4,07 | 4,50 | 3,99 | 4,43 | 4,48% | 2.581.879,00 |
| 30.01.2026 | 4,09 | 4,38 | 4,08 | 4,24 | 1,44% | 3.235.505,00 |
| 29.01.2026 | 4,25 | 4,31 | 3,99 | 4,18 | -3,02% | 6.014.405,00 |
| 28.01.2026 | 4,32 | 4,63 | 4,18 | 4,31 | 1,17% | 7.609.291,00 |
| 27.01.2026 | 3,64 | 4,64 | 3,63 | 4,26 | 19,33% | 13.111.919,00 |
| 26.01.2026 | 3,41 | 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 | 3,54 | 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% | 2.872.013,00 |
| 13.01.2026 | 3,60 | 3,62 | 3,43 | 3,49 | -4,38% | 2.134.804,00 |
| 12.01.2026 | 3,60 | 3,88 | 3,56 | 3,65 | 4,29% | 3.588.968,00 |
| 09.01.2026 | 3,67 | 3,93 | 3,50 | 3,50 | -1,69% | 2.794.602,00 |
| 08.01.2026 | 3,36 | 3,85 | 3,36 | 3,56 | 14,47% | 7.208.574,00 |
| 07.01.2026 | 3,14 | 3,20 | 3,10 | 3,11 | 2,98% | 1.426.329,00 |
| 06.01.2026 | 3,13 | 3,15 | 3,02 | 3,02 | -4,73% | 1.251.282,00 |
| 05.01.2026 | 3,14 | 3,28 | 3,08 | 3,17 | 4,62% | 1.197.794,00 |
| 02.01.2026 | 2,94 | 3,10 | 2,94 | 3,03 | 5,21% | 1.019.236,00 |
| 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% | 1.315.425,00 |
| 29.12.2025 | 2,93 | 2,95 | 2,80 | 2,81 | -5,39% | 1.052.501,00 |
| 26.12.2025 | 2,93 | 2,97 | 2,91 | 2,97 | 0,68% | 241.664,00 |
| 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% | 339.755,00 |
| 22.12.2025 | 3,02 | 3,03 | 2,93 | 2,99 | -1,64% | 705.331,00 |
| 19.12.2025 | 3,03 | 3,08 | 3,01 | 3,04 | 0,66% | 480.629,00 |
| 18.12.2025 | 3,01 | 3,05 | 2,98 | 3,02 | 1,34% | 409.117,00 |
| 17.12.2025 | 3,10 | 3,17 | 2,96 | 2,98 | -3,87% | 556.668,00 |
| 16.12.2025 | 3,07 | 3,16 | 3,06 | 3,10 | -0,64% | 420.190,00 |
| 15.12.2025 | 3,12 | 3,13 | 3,00 | 3,12 | 0,00% | 822.551,00 |
| 12.12.2025 | 3,23 | 3,23 | 3,12 | 3,12 | -3,41% | 632.087,00 |
| 11.12.2025 | 3,32 | 3,32 | 3,20 | 3,23 | -2,71% | 722.338,00 |
| 10.12.2025 | 3,15 | 3,38 | 3,12 | 3,32 | 6,75% | 2.562.027,00 |
| 09.12.2025 | 3,15 | 3,24 | 3,09 | 3,11 | -2,20% | 762.112,00 |
| 08.12.2025 | 3,00 | 3,29 | 3,00 | 3,18 | 7,07% | 2.610.885,00 |
| 05.12.2025 | 2,85 | 3,05 | 2,82 | 2,97 | 6,07% | 3.004.684,00 |
| 04.12.2025 | 2,77 | 2,81 | 2,77 | 2,80 | 1,08% | 758.750,00 |
| 03.12.2025 | 2,75 | 2,79 | 2,75 | 2,77 | 0,00% | 492.307,00 |
| 02.12.2025 | 2,81 | 2,83 | 2,77 | 2,77 | -1,42% | 499.584,00 |
| 01.12.2025 | 2,89 | 2,92 | 2,80 | 2,81 | -1,40% | 761.910,00 |
| 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% | 557.269,00 |
| 24.11.2025 | 2,64 | 2,78 | 2,62 | 2,75 | 4,17% | 925.663,00 |
| 21.11.2025 | 2,62 | 2,67 | 2,61 | 2,64 | 0,38% | 753.031,00 |
| 20.11.2025 | 2,69 | 2,79 | 2,63 | 2,63 | -2,23% | 808.369,00 |
| 19.11.2025 | 2,71 | 2,82 | 2,66 | 2,69 | -2,54% | 966.320,00 |
| 18.11.2025 | 2,67 | 2,80 | 2,67 | 2,76 | 2,60% | 1.115.258,00 |
| 17.11.2025 | 2,65 | 2,75 | 2,64 | 2,69 | 0,00% | 1.059.140,00 |
| 14.11.2025 | 2,69 | 2,76 | 2,65 | 2,69 | -2,18% | 747.100,00 |
| 13.11.2025 | 2,71 | 2,78 | 2,70 | 2,75 | 2,61% | 1.232.717,00 |
| 12.11.2025 | 2,87 | 2,93 | 2,65 | 2,68 | -4,29% | 1.254.146,00 |
| 11.11.2025 | 2,79 | 2,84 | 2,75 | 2,80 | 0,72% | 1.010.638,00 |
| 10.11.2025 | 2,73 | 2,83 | 2,73 | 2,78 | 2,58% | 668.670,00 |
| 07.11.2025 | 2,69 | 2,72 | 2,59 | 2,71 | -0,37% | 871.498,00 |
| 06.11.2025 | 2,78 | 2,78 | 2,71 | 2,72 | -0,73% | 399.653,00 |
| 05.11.2025 | 2,78 | 2,80 | 2,73 | 2,74 | 2,62% | 632.113,00 |
| 04.11.2025 | 2,75 | 2,75 | 2,65 | 2,67 | -4,30% | 618.089,00 |
| 03.11.2025 | 2,75 | 2,85 | 2,75 | 2,79 | 1,45% | 673.453,00 |
| 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 |