2,280$
-1,71%
Echtzeit-Aktienkurs Huya Inc. (ADRs)
Bid:
Ask:
Aktienkurse zur Huya Inc. (ADRs) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 30.09.2026 | 2,34 | 2,35 | 2,30 | 2,30 | -0,76% | - |
| 29.09.2026 | 2,35 | 2,35 | 2,31 | 2,32 | -1,69% | 649.660,00 |
| 28.09.2026 | 2,28 | 2,42 | 2,25 | 2,36 | 2,61% | 1.013.899,00 |
| 25.09.2026 | 2,32 | 2,34 | 2,28 | 2,30 | -1,29% | 746.091,00 |
| 24.09.2026 | 2,32 | 2,36 | 2,30 | 2,33 | 0,43% | 821.992,00 |
| 23.09.2026 | 2,33 | 2,37 | 2,30 | 2,32 | -2,11% | 697.147,00 |
| 22.09.2026 | 2,24 | 2,37 | 2,24 | 2,37 | 5,33% | 956.506,00 |
| 21.09.2026 | 2,08 | 2,26 | 2,08 | 2,25 | 8,70% | 1.730.229,00 |
| 18.09.2026 | 2,06 | 2,08 | 2,05 | 2,07 | 0,49% | 820.606,00 |
| 17.09.2026 | 2,08 | 2,08 | 2,05 | 2,06 | 0,00% | 833.288,00 |
| 16.09.2026 | 2,08 | 2,08 | 2,05 | 2,06 | -0,48% | 1.086.939,00 |
| 15.09.2026 | 2,09 | 2,10 | 2,06 | 2,07 | -0,96% | 805.636,00 |
| 14.09.2026 | 2,04 | 2,09 | 2,03 | 2,09 | 2,45% | 1.716.687,00 |
| 11.09.2026 | 2,06 | 2,06 | 2,03 | 2,04 | 0,00% | 1.460.139,00 |
| 10.09.2026 | 2,06 | 2,07 | 2,02 | 2,04 | -0,97% | 964.128,00 |
| 09.09.2026 | 2,10 | 2,11 | 2,05 | 2,06 | -1,90% | 1.003.146,00 |
| 08.09.2026 | 2,13 | 2,15 | 2,10 | 2,10 | -0,94% | 1.408.252,00 |
| 04.09.2026 | 2,11 | 2,15 | 2,10 | 2,12 | 1,44% | 1.776.283,00 |
| 03.09.2026 | 2,09 | 2,11 | 2,07 | 2,09 | 0,48% | 1.287.804,00 |
| 02.09.2026 | 2,11 | 2,13 | 2,08 | 2,08 | -0,95% | 904.640,00 |
| 01.09.2026 | 2,13 | 2,15 | 2,10 | 2,10 | -1,87% | 1.086.368,00 |
| 31.08.2026 | 2,17 | 2,19 | 2,13 | 2,14 | -1,83% | 859.555,00 |
| 28.08.2026 | 2,18 | 2,19 | 2,15 | 2,18 | 0,93% | 2.839.334,00 |
| 27.08.2026 | 2,16 | 2,20 | 2,16 | 2,16 | -0,92% | 978.668,00 |
| 26.08.2026 | 2,15 | 2,18 | 2,13 | 2,18 | 1,40% | 875.963,00 |
| 25.08.2026 | 2,15 | 2,17 | 2,13 | 2,15 | 0,00% | 2.195.414,00 |
| 24.08.2026 | 2,18 | 2,20 | 2,08 | 2,15 | -1,38% | 2.258.832,00 |
| 21.08.2026 | 2,15 | 2,22 | 2,14 | 2,18 | 0,46% | 3.367.694,00 |
| 20.08.2026 | 2,20 | 2,21 | 2,15 | 2,17 | -1,81% | 1.893.404,00 |
| 19.08.2026 | 2,26 | 2,28 | 2,17 | 2,21 | -2,21% | 2.503.793,00 |
| 18.08.2026 | 2,30 | 2,33 | 2,25 | 2,26 | -0,88% | 1.820.104,00 |
| 17.08.2026 | 2,30 | 2,33 | 2,26 | 2,28 | -0,87% | 1.110.890,00 |
| 14.08.2026 | 2,33 | 2,36 | 2,29 | 2,30 | -1,71% | 1.312.930,00 |
| 13.08.2026 | 2,38 | 2,41 | 2,33 | 2,34 | -1,68% | 1.185.377,00 |
| 12.08.2026 | 2,46 | 2,46 | 2,33 | 2,38 | -1,65% | 1.057.652,00 |
| 11.08.2026 | 2,53 | 2,59 | 2,42 | 2,42 | -0,41% | 818.608,00 |
| 10.08.2026 | 2,42 | 2,48 | 2,40 | 2,43 | 0,00% | 875.558,00 |
| 07.08.2026 | 2,42 | 2,46 | 2,42 | 2,43 | 0,83% | 350.031,00 |
| 06.08.2026 | 2,47 | 2,47 | 2,39 | 2,41 | -0,82% | 350.683,00 |
| 05.08.2026 | 2,58 | 2,58 | 2,43 | 2,43 | -4,71% | 305.079,00 |
| 04.08.2026 | 2,46 | 2,56 | 2,46 | 2,55 | 2,41% | 445.554,00 |
| 03.08.2026 | 2,45 | 2,56 | 2,45 | 2,49 | 1,63% | 432.362,00 |
| 31.07.2026 | 2,46 | 2,48 | 2,44 | 2,45 | -1,21% | 238.496,00 |
| 30.07.2026 | 2,46 | 2,49 | 2,43 | 2,48 | 2,06% | 361.974,00 |
| 29.07.2026 | 2,44 | 2,49 | 2,43 | 2,43 | -0,41% | 229.688,00 |
| 28.07.2026 | 2,38 | 2,49 | 2,38 | 2,44 | 0,41% | 264.314,00 |
| 27.07.2026 | 2,42 | 2,45 | 2,40 | 2,43 | 2,97% | 318.759,00 |
| 24.07.2026 | 2,39 | 2,43 | 2,36 | 2,36 | -1,67% | 281.364,00 |
| 23.07.2026 | 2,36 | 2,44 | 2,36 | 2,40 | 0,84% | 622.269,00 |
| 22.07.2026 | 2,36 | 2,41 | 2,36 | 2,38 | -0,42% | 398.250,00 |
| 21.07.2026 | 2,38 | 2,42 | 2,38 | 2,39 | 0,42% | 358.636,00 |
| 20.07.2026 | 2,42 | 2,45 | 2,38 | 2,38 | -0,83% | 379.561,00 |
| 17.07.2026 | 2,34 | 2,41 | 2,34 | 2,40 | 0,00% | 399.816,00 |
| 16.07.2026 | 2,43 | 2,45 | 2,40 | 2,40 | 0,00% | 212.076,00 |
| 15.07.2026 | 2,43 | 2,50 | 2,40 | 2,40 | 0,42% | 322.742,00 |
| 14.07.2026 | 2,45 | 2,45 | 2,38 | 2,39 | 0,84% | 426.081,00 |
| 13.07.2026 | 2,42 | 2,44 | 2,37 | 2,37 | -3,27% | 533.160,00 |
| 10.07.2026 | 2,50 | 2,50 | 2,44 | 2,45 | -2,39% | 371.572,00 |
| 09.07.2026 | 2,43 | 2,53 | 2,41 | 2,51 | 3,72% | 742.339,00 |
| 08.07.2026 | 2,39 | 2,42 | 2,38 | 2,42 | 2,98% | 568.447,00 |
| 07.07.2026 | 2,44 | 2,45 | 2,35 | 2,35 | -2,49% | 592.685,00 |
| 06.07.2026 | 2,42 | 2,49 | 2,41 | 2,41 | 1,26% | 521.608,00 |
| 02.07.2026 | 2,42 | 2,44 | 2,37 | 2,38 | -1,65% | 519.684,00 |
| 01.07.2026 | 2,33 | 2,44 | 2,32 | 2,42 | 5,22% | 845.684,00 |
| 30.06.2026 | 2,29 | 2,35 | 2,28 | 2,30 | -0,86% | 369.294,00 |
| 29.06.2026 | 2,27 | 2,33 | 2,27 | 2,32 | 2,20% | 445.436,00 |
| 26.06.2026 | 2,17 | 2,27 | 2,15 | 2,27 | 3,65% | 799.022,00 |
| 25.06.2026 | 2,23 | 2,23 | 2,18 | 2,19 | -1,79% | 710.063,00 |
| 24.06.2026 | 2,25 | 2,29 | 2,23 | 2,23 | -1,76% | 968.162,00 |
| 23.06.2026 | 2,22 | 2,29 | 2,22 | 2,27 | 0,89% | 778.164,00 |
| 22.06.2026 | 2,28 | 2,30 | 2,24 | 2,25 | -0,21% | 833.626,00 |
| 19.06.2026 | 2,26 | 2,26 | 2,25 | 2,25 | -0,23% | - |
| 18.06.2026 | 2,31 | 2,34 | 2,26 | 2,26 | -1,74% | 812.903,00 |
| 17.06.2026 | 2,27 | 2,34 | 2,26 | 2,30 | -2,13% | 1.984.457,00 |
| 16.06.2026 | 2,40 | 2,43 | 2,34 | 2,35 | -3,29% | 1.222.423,00 |
| 15.06.2026 | 2,50 | 2,54 | 2,43 | 2,43 | -1,62% | 1.763.491,00 |
| 12.06.2026 | 2,48 | 2,53 | 2,46 | 2,47 | 0,00% | 845.013,00 |
| 11.06.2026 | 2,46 | 2,50 | 2,45 | 2,47 | 0,00% | 762.752,00 |
| 10.06.2026 | 2,48 | 2,51 | 2,44 | 2,47 | -0,80% | 809.798,00 |
| 09.06.2026 | 2,48 | 2,52 | 2,44 | 2,49 | 0,00% | 903.732,00 |
| 08.06.2026 | 2,49 | 2,52 | 2,47 | 2,49 | 0,40% | 624.659,00 |
| 05.06.2026 | 2,55 | 2,58 | 2,48 | 2,48 | -3,13% | 855.417,00 |
| 04.06.2026 | 2,61 | 2,64 | 2,56 | 2,56 | -2,66% | 624.044,00 |
| 03.06.2026 | 2,68 | 2,69 | 2,60 | 2,63 | -3,31% | 1.108.134,00 |
| 02.06.2026 | 2,67 | 2,74 | 2,64 | 2,72 | 1,87% | 1.059.975,00 |
| 01.06.2026 | 2,56 | 2,68 | 2,53 | 2,67 | 6,80% | 2.294.145,00 |
| 29.05.2026 | 2,55 | 2,60 | 2,50 | 2,50 | -2,72% | 1.476.228,00 |
| 28.05.2026 | 2,52 | 2,65 | 2,51 | 2,57 | 2,39% | 1.897.357,00 |
| 27.05.2026 | 2,49 | 2,61 | 2,49 | 2,51 | 0,00% | 2.379.829,00 |
| 26.05.2026 | 2,55 | 2,57 | 2,48 | 2,51 | -0,40% | 3.241.143,00 |
| 22.05.2026 | 2,61 | 2,63 | 2,42 | 2,52 | -6,67% | 3.642.351,00 |
| 21.05.2026 | 2,70 | 2,73 | 2,67 | 2,70 | 0,00% | 1.674.005,00 |
| 20.05.2026 | 2,77 | 2,85 | 2,70 | 2,70 | -2,53% | 2.471.066,00 |
| 19.05.2026 | 2,79 | 2,88 | 2,77 | 2,77 | -1,07% | 984.023,00 |
| 18.05.2026 | 2,88 | 2,88 | 2,78 | 2,80 | -4,11% | 1.103.396,00 |
| 15.05.2026 | 2,92 | 2,95 | 2,88 | 2,92 | -2,01% | 950.006,00 |
| 14.05.2026 | 3,07 | 3,07 | 2,89 | 2,98 | -3,25% | 1.495.702,00 |
| 13.05.2026 | 3,07 | 3,22 | 3,06 | 3,08 | -0,32% | 654.463,00 |
| 12.05.2026 | 3,11 | 3,17 | 2,95 | 3,09 | -5,79% | 2.004.010,00 |
| 11.05.2026 | 3,11 | 3,28 | 3,09 | 3,28 | 5,81% | 1.331.363,00 |