3,751$
-0,78%
Echtzeit-Aktienkurs HUYA
Bid:
Ask:
Aktienkurse zur HUYA Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 23.05.2025 | 3,60 | 3,68 | 3,58 | 3,65 | 0,27% | 713.269,00 |
| 22.05.2025 | 3,63 | 3,68 | 3,55 | 3,64 | 0,83% | 683.417,00 |
| 21.05.2025 | 3,70 | 3,74 | 3,60 | 3,61 | -2,17% | 834.597,00 |
| 20.05.2025 | 3,68 | 3,71 | 3,62 | 3,69 | 1,10% | 877.409,00 |
| 19.05.2025 | 3,66 | 3,68 | 3,58 | 3,65 | -0,54% | 608.401,00 |
| 16.05.2025 | 3,69 | 3,71 | 3,65 | 3,67 | -0,81% | 478.097,00 |
| 15.05.2025 | 3,73 | 3,73 | 3,67 | 3,70 | -1,60% | 1.016.013,00 |
| 14.05.2025 | 3,74 | 3,84 | 3,72 | 3,76 | 0,53% | 1.134.224,00 |
| 13.05.2025 | 3,67 | 3,76 | 3,59 | 3,74 | 1,91% | 1.129.455,00 |
| 12.05.2025 | 3,78 | 3,79 | 3,65 | 3,67 | 1,38% | 1.262.538,00 |
| 09.05.2025 | 3,69 | 3,72 | 3,58 | 3,62 | -1,36% | 452.044,00 |
| 08.05.2025 | 3,72 | 3,72 | 3,64 | 3,67 | -0,27% | 586.230,00 |
| 07.05.2025 | 3,73 | 3,73 | 3,55 | 3,68 | -1,34% | 1.007.151,00 |
| 06.05.2025 | 3,80 | 3,83 | 3,71 | 3,73 | -2,10% | 979.095,00 |
| 05.05.2025 | 3,81 | 3,85 | 3,75 | 3,81 | 0,00% | 1.429.536,00 |
| 02.05.2025 | 3,86 | 3,89 | 3,80 | 3,81 | -0,26% | 971.936,00 |
| 01.05.2025 | 3,81 | 3,84 | 3,76 | 3,82 | 1,60% | 1.423.814,00 |
| 30.04.2025 | 3,55 | 3,80 | 3,55 | 3,76 | 4,74% | 2.049.916,00 |
| 29.04.2025 | 3,54 | 3,60 | 3,51 | 3,59 | 1,41% | 959.551,00 |
| 28.04.2025 | 3,48 | 3,57 | 3,43 | 3,54 | 1,72% | 992.436,00 |
| 25.04.2025 | 3,46 | 3,48 | 3,43 | 3,48 | 0,58% | 550.524,00 |
| 24.04.2025 | 3,45 | 3,51 | 3,40 | 3,46 | 0,29% | 617.061,00 |
| 23.04.2025 | 3,44 | 3,56 | 3,42 | 3,45 | 2,37% | 1.213.940,00 |
| 22.04.2025 | 3,40 | 3,47 | 3,36 | 3,37 | 0,60% | 1.052.176,00 |
| 21.04.2025 | 3,37 | 3,37 | 3,24 | 3,35 | 0,30% | 915.696,00 |
| 17.04.2025 | 3,36 | 3,38 | 3,30 | 3,34 | 0,00% | 958.695,00 |
| 16.04.2025 | 3,29 | 3,34 | 3,25 | 3,34 | -0,89% | 1.223.230,00 |
| 15.04.2025 | 3,35 | 3,38 | 3,24 | 3,37 | 0,60% | 1.610.281,00 |
| 14.04.2025 | 3,22 | 3,38 | 3,20 | 3,35 | 6,69% | 2.586.494,00 |
| 11.04.2025 | 3,08 | 3,23 | 3,05 | 3,14 | 2,28% | 2.626.029,00 |
| 10.04.2025 | 3,08 | 3,20 | 3,03 | 3,07 | 0,66% | 2.578.682,00 |
| 09.04.2025 | 2,97 | 3,11 | 2,88 | 3,05 | 4,45% | 4.344.525,00 |
| 08.04.2025 | 3,23 | 3,23 | 2,85 | 2,92 | -6,11% | 4.360.417,00 |
| 07.04.2025 | 3,00 | 3,32 | 2,99 | 3,11 | -1,27% | 3.258.000,00 |
| 04.04.2025 | 3,16 | 3,26 | 3,04 | 3,15 | -4,26% | 3.478.948,00 |
| 03.04.2025 | 3,19 | 3,34 | 3,17 | 3,29 | -0,60% | 1.195.614,00 |
| 02.04.2025 | 3,29 | 3,39 | 3,24 | 3,31 | 0,30% | 1.516.170,00 |
| 01.04.2025 | 3,24 | 3,33 | 3,20 | 3,30 | 2,80% | 1.441.482,00 |
| 31.03.2025 | 3,21 | 3,29 | 3,17 | 3,21 | -1,23% | 2.918.239,00 |
| 28.03.2025 | 3,35 | 3,39 | 3,19 | 3,25 | -4,41% | 3.634.037,00 |
| 27.03.2025 | 3,27 | 3,45 | 3,26 | 3,40 | 3,03% | 3.033.060,00 |
| 26.03.2025 | 3,33 | 3,38 | 3,23 | 3,30 | -0,90% | 3.268.997,00 |
| 25.03.2025 | 3,35 | 3,36 | 3,25 | 3,33 | -0,89% | 1.951.010,00 |
| 24.03.2025 | 3,25 | 3,37 | 3,18 | 3,36 | 4,67% | 3.669.938,00 |
| 21.03.2025 | 3,31 | 3,31 | 3,17 | 3,21 | 0,00% | 5.265.980,00 |
| 20.03.2025 | 3,37 | 3,44 | 3,15 | 3,21 | -7,23% | 6.822.827,00 |
| 19.03.2025 | 3,75 | 3,77 | 3,34 | 3,46 | -6,74% | 14.263.426,00 |
| 18.03.2025 | 4,30 | 4,32 | 3,66 | 3,71 | -18,28% | 9.195.455,00 |
| 17.03.2025 | 4,48 | 4,58 | 4,42 | 4,54 | 2,48% | 3.154.701,00 |
| 14.03.2025 | 4,36 | 4,59 | 4,27 | 4,43 | 4,98% | 2.091.374,00 |
| 13.03.2025 | 4,31 | 4,40 | 4,21 | 4,22 | -2,09% | 1.301.752,00 |
| 12.03.2025 | 4,25 | 4,43 | 4,17 | 4,31 | 1,65% | 1.848.818,00 |
| 11.03.2025 | 4,00 | 4,25 | 3,98 | 4,24 | 9,00% | 1.581.134,00 |
| 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 |