2,893$
-0,57%
Echtzeit-Aktienkurs Huya Inc. (ADRs)
Bid:
Ask:
Aktienkurse zur Huya Inc. (ADRs) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 16.10.2025 | 2,96 | 2,98 | 2,91 | 2,91 | -1,69% | 718.008,00 |
| 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 |
| 18.07.2025 | 3,30 | 3,55 | 3,30 | 3,34 | 2,77% | 5.534.160,00 |
| 17.07.2025 | 3,11 | 3,33 | 3,05 | 3,25 | 6,21% | 4.974.290,00 |
| 16.07.2025 | 3,11 | 3,12 | 2,91 | 3,06 | 5,15% | 4.213.441,00 |
| 15.07.2025 | 2,84 | 2,94 | 2,76 | 2,91 | 10,23% | 5.826.568,00 |
| 14.07.2025 | 2,56 | 2,64 | 2,56 | 2,64 | 3,53% | 2.196.243,00 |
| 11.07.2025 | 2,55 | 2,58 | 2,53 | 2,55 | 0,00% | 476.889,00 |
| 10.07.2025 | 2,49 | 2,60 | 2,47 | 2,55 | 2,41% | 1.767.951,00 |
| 09.07.2025 | 2,49 | 2,50 | 2,45 | 2,49 | 0,81% | 802.677,00 |
| 08.07.2025 | 2,44 | 2,54 | 2,44 | 2,47 | 1,65% | 1.238.302,00 |
| 07.07.2025 | 2,50 | 2,50 | 2,41 | 2,43 | -1,62% | 1.237.407,00 |
| 03.07.2025 | 2,46 | 2,58 | 2,46 | 2,47 | 1,23% | 3.703.481,00 |
| 02.07.2025 | 2,37 | 2,65 | 2,30 | 2,44 | 5,17% | 5.783.654,00 |
| 01.07.2025 | 2,22 | 2,42 | 2,21 | 2,32 | -34,09% | 9.759.929,00 |
| 30.06.2025 | 3,55 | 3,63 | 3,48 | 3,52 | -2,22% | 5.283.333,00 |
| 27.06.2025 | 3,65 | 3,68 | 3,56 | 3,60 | -3,23% | 2.147.310,00 |
| 26.06.2025 | 3,71 | 3,76 | 3,65 | 3,72 | 0,54% | 1.235.413,00 |
| 25.06.2025 | 3,77 | 3,79 | 3,70 | 3,70 | -1,60% | 874.871,00 |
| 24.06.2025 | 3,72 | 3,80 | 3,71 | 3,76 | 1,08% | 1.117.210,00 |
| 23.06.2025 | 3,71 | 3,73 | 3,63 | 3,72 | 0,54% | 985.090,00 |
| 20.06.2025 | 3,88 | 3,88 | 3,53 | 3,70 | -4,39% | 4.490.091,00 |
| 18.06.2025 | 3,71 | 4,15 | 3,67 | 3,87 | 3,20% | 8.324.686,00 |
| 17.06.2025 | 3,90 | 3,95 | 3,74 | 3,75 | -6,02% | 2.665.745,00 |
| 16.06.2025 | 3,99 | 4,00 | 3,91 | 3,99 | 2,31% | 1.621.204,00 |
| 13.06.2025 | 3,95 | 3,98 | 3,86 | 3,90 | -2,26% | 1.342.772,00 |
| 12.06.2025 | 4,04 | 4,04 | 3,95 | 3,99 | -2,44% | 1.105.056,00 |
| 11.06.2025 | 4,10 | 4,13 | 4,06 | 4,09 | 0,25% | 978.592,00 |
| 10.06.2025 | 4,10 | 4,12 | 4,00 | 4,08 | -0,49% | 844.289,00 |
| 09.06.2025 | 4,00 | 4,13 | 3,99 | 4,10 | 3,02% | 1.258.190,00 |
| 06.06.2025 | 3,94 | 4,00 | 3,94 | 3,98 | 0,51% | 616.565,00 |
| 05.06.2025 | 3,94 | 4,00 | 3,92 | 3,96 | 1,02% | 790.080,00 |
| 04.06.2025 | 3,85 | 3,94 | 3,81 | 3,92 | 2,89% | 822.518,00 |
| 03.06.2025 | 3,88 | 3,88 | 3,80 | 3,81 | -0,52% | 483.534,00 |
| 02.06.2025 | 3,77 | 3,86 | 3,76 | 3,83 | 1,06% | 452.809,00 |
| 30.05.2025 | 3,77 | 3,81 | 3,67 | 3,79 | 0,26% | 1.083.714,00 |
| 29.05.2025 | 3,88 | 3,88 | 3,77 | 3,78 | -2,07% | 788.571,00 |
| 28.05.2025 | 3,65 | 3,90 | 3,65 | 3,86 | 5,75% | 1.840.044,00 |
| 27.05.2025 | 3,65 | 3,67 | 3,60 | 3,65 | 0,00% | 599.075,00 |