3,024$
0,80%
Echtzeit-Aktienkurs Huya Inc. (ADRs)
Bid:
Ask:
Aktienkurse zur Huya Inc. (ADRs) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 18.12.2024 | 3,10 | 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 |
| 15.10.2024 | 4,02 | 4,02 | 3,80 | 3,81 | -7,75% | 2.097.849,00 |
| 14.10.2024 | 4,18 | 4,30 | 4,08 | 4,13 | -3,95% | 1.751.891,00 |
| 11.10.2024 | 4,17 | 4,33 | 4,15 | 4,30 | 0,94% | 2.513.286,00 |
| 10.10.2024 | 4,46 | 4,54 | 4,21 | 4,26 | -5,75% | 2.923.562,00 |
| 09.10.2024 | 4,32 | 4,59 | 4,28 | 4,52 | -20,14% | 3.104.380,00 |
| 08.10.2024 | 5,69 | 5,79 | 5,40 | 5,66 | -5,98% | 2.425.697,00 |
| 07.10.2024 | 6,43 | 6,43 | 5,88 | 6,02 | -3,37% | 4.280.952,00 |
| 04.10.2024 | 5,75 | 6,26 | 5,70 | 6,23 | 10,27% | 4.111.082,00 |
| 03.10.2024 | 5,30 | 5,66 | 5,24 | 5,65 | 2,17% | 1.798.035,00 |
| 02.10.2024 | 5,61 | 5,73 | 5,37 | 5,53 | 4,54% | 3.120.320,00 |
| 01.10.2024 | 5,10 | 5,34 | 5,08 | 5,29 | 3,73% | 2.135.612,00 |
| 30.09.2024 | 5,31 | 5,42 | 5,00 | 5,10 | 0,59% | 3.153.526,00 |
| 27.09.2024 | 4,90 | 5,14 | 4,85 | 5,07 | 5,85% | 2.529.733,00 |
| 26.09.2024 | 4,80 | 4,94 | 4,62 | 4,79 | 5,97% | 2.371.710,00 |
| 25.09.2024 | 4,54 | 4,64 | 4,50 | 4,52 | -2,80% | 1.027.522,00 |
| 24.09.2024 | 4,69 | 4,77 | 4,47 | 4,65 | 4,49% | 2.112.838,00 |
| 23.09.2024 | 4,31 | 4,53 | 4,29 | 4,45 | 3,97% | 1.607.204,00 |
| 20.09.2024 | 4,32 | 4,44 | 4,28 | 4,28 | 0,00% | 1.430.441,00 |
| 19.09.2024 | 4,11 | 4,30 | 4,11 | 4,28 | 6,47% | 1.740.904,00 |
| 18.09.2024 | 4,07 | 4,10 | 4,00 | 4,02 | -0,99% | 503.357,00 |
| 17.09.2024 | 4,00 | 4,13 | 4,00 | 4,06 | 2,27% | 1.401.665,00 |
| 16.09.2024 | 3,98 | 4,02 | 3,90 | 3,97 | 0,00% | 1.291.353,00 |
| 13.09.2024 | 3,98 | 4,02 | 3,93 | 3,97 | 0,51% | 879.278,00 |
| 12.09.2024 | 3,98 | 4,01 | 3,86 | 3,95 | -0,75% | 1.185.464,00 |
| 11.09.2024 | 3,98 | 4,04 | 3,96 | 3,98 | 0,51% | 779.968,00 |
| 10.09.2024 | 4,07 | 4,12 | 3,92 | 3,96 | -1,98% | 789.523,00 |
| 09.09.2024 | 4,05 | 4,09 | 4,02 | 4,04 | -0,49% | 622.545,00 |
| 06.09.2024 | 4,06 | 4,12 | 4,00 | 4,06 | 0,25% | 885.732,00 |
| 05.09.2024 | 4,10 | 4,13 | 4,05 | 4,05 | -1,22% | 1.168.820,00 |
| 04.09.2024 | 4,10 | 4,15 | 4,08 | 4,10 | -0,24% | 829.355,00 |
| 03.09.2024 | 4,12 | 4,20 | 4,10 | 4,11 | -1,44% | 816.509,00 |
| 30.08.2024 | 4,19 | 4,20 | 4,11 | 4,17 | 1,46% | 808.896,00 |
| 29.08.2024 | 4,14 | 4,17 | 4,10 | 4,11 | 0,00% | 800.740,00 |
| 28.08.2024 | 4,19 | 4,21 | 4,09 | 4,11 | -1,67% | 1.185.817,00 |
| 27.08.2024 | 4,22 | 4,28 | 4,15 | 4,18 | -0,95% | 1.051.822,00 |
| 26.08.2024 | 4,10 | 4,23 | 4,10 | 4,22 | 1,44% | 1.096.470,00 |
| 23.08.2024 | 4,10 | 4,18 | 4,08 | 4,16 | 0,97% | 1.117.186,00 |
| 22.08.2024 | 4,27 | 4,28 | 4,07 | 4,12 | -3,29% | 1.970.500,00 |
| 21.08.2024 | 4,25 | 4,38 | 4,20 | 4,26 | 0,71% | 1.491.000,00 |
| 20.08.2024 | 4,41 | 4,45 | 4,20 | 4,23 | -3,20% | 2.013.535,00 |
| 19.08.2024 | 4,32 | 4,48 | 4,29 | 4,37 | -0,68% | 2.230.742,00 |
| 16.08.2024 | 4,53 | 4,53 | 4,32 | 4,40 | -2,87% | 2.178.294,00 |
| 15.08.2024 | 4,60 | 4,64 | 4,35 | 4,53 | -4,83% | 2.559.073,00 |
| 14.08.2024 | 5,10 | 5,10 | 4,68 | 4,76 | -6,48% | 2.251.984,00 |
| 13.08.2024 | 4,85 | 5,39 | 4,85 | 5,09 | 14,13% | 5.347.089,00 |
| 12.08.2024 | 4,42 | 4,63 | 4,39 | 4,46 | 2,06% | 1.957.687,00 |
| 09.08.2024 | 4,35 | 4,46 | 4,32 | 4,37 | 0,46% | 718.769,00 |
| 08.08.2024 | 4,15 | 4,41 | 4,15 | 4,35 | 6,62% | 828.150,00 |
| 07.08.2024 | 4,19 | 4,25 | 4,07 | 4,08 | -1,69% | 856.374,00 |
| 06.08.2024 | 4,02 | 4,19 | 4,02 | 4,15 | 2,22% | 552.665,00 |
| 05.08.2024 | 3,86 | 4,12 | 3,86 | 4,06 | -0,49% | 737.457,00 |
| 02.08.2024 | 4,10 | 4,19 | 4,04 | 4,08 | -0,97% | 1.180.871,00 |
| 01.08.2024 | 4,30 | 4,34 | 4,12 | 4,12 | -3,29% | 982.075,00 |
| 31.07.2024 | 4,30 | 4,34 | 4,23 | 4,26 | 1,43% | 782.517,00 |
| 30.07.2024 | 4,30 | 4,36 | 4,19 | 4,20 | -2,55% | 1.026.317,00 |