2,243$
-0,75%
Echtzeit-Aktienkurs HUYA
Bid:
Ask:
Aktienkurse zur HUYA Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 12.11.2026 | 2,25 | 2,28 | 2,22 | 2,22 | -1,77% | 631.909,00 |
| 11.11.2026 | 2,30 | 2,36 | 2,26 | 2,26 | -0,88% | 574.396,00 |
| 10.11.2026 | 2,24 | 2,29 | 2,20 | 2,28 | 0,00% | 526.347,00 |
| 09.11.2026 | 2,15 | 2,30 | 2,11 | 2,28 | 4,11% | 745.326,00 |
| 06.11.2026 | 2,05 | 2,19 | 2,04 | 2,19 | 7,35% | 732.770,00 |
| 05.11.2026 | 2,09 | 2,10 | 2,03 | 2,04 | -2,39% | 762.317,00 |
| 04.11.2026 | 2,06 | 2,11 | 2,04 | 2,09 | 4,50% | 583.467,00 |
| 03.11.2026 | 2,03 | 2,05 | 2,00 | 2,00 | -0,50% | 451.183,00 |
| 02.11.2026 | 1,99 | 2,07 | 1,99 | 2,01 | 1,01% | 652.867,00 |
| 30.10.2026 | 2,05 | 2,09 | 1,97 | 1,99 | -4,33% | 780.322,00 |
| 29.10.2026 | 2,09 | 2,15 | 2,05 | 2,08 | -1,42% | 1.328.827,00 |
| 28.10.2026 | 2,16 | 2,17 | 2,01 | 2,11 | -1,86% | 1.529.695,00 |
| 27.10.2026 | 2,20 | 2,24 | 2,15 | 2,15 | -3,15% | 827.259,00 |
| 26.10.2026 | 2,22 | 2,23 | 2,18 | 2,22 | -0,45% | 397.735,00 |
| 23.10.2026 | 2,22 | 2,23 | 2,20 | 2,23 | 0,00% | 469.165,00 |
| 22.10.2026 | 2,22 | 2,27 | 2,22 | 2,23 | -0,89% | 797.119,00 |
| 21.10.2026 | 2,28 | 2,28 | 2,22 | 2,25 | -2,17% | 733.395,00 |
| 20.10.2026 | 2,26 | 2,30 | 2,25 | 2,30 | 1,77% | 581.892,00 |
| 19.10.2026 | 2,22 | 2,26 | 2,20 | 2,26 | 2,26% | 701.099,00 |
| 16.10.2026 | 2,30 | 2,30 | 2,21 | 2,21 | -4,33% | 553.502,00 |
| 15.10.2026 | 2,28 | 2,32 | 2,25 | 2,31 | 1,32% | 425.338,00 |
| 14.10.2026 | 2,32 | 2,35 | 2,28 | 2,28 | -1,72% | 521.457,00 |
| 13.10.2026 | 2,29 | 2,34 | 2,29 | 2,32 | 0,00% | 498.435,00 |
| 12.10.2026 | 2,24 | 2,35 | 2,24 | 2,32 | 2,65% | 570.592,00 |
| 09.10.2026 | 2,24 | 2,31 | 2,24 | 2,26 | 0,89% | 640.092,00 |
| 08.10.2026 | 2,28 | 2,28 | 2,22 | 2,24 | -2,18% | 595.057,00 |
| 07.10.2026 | 2,27 | 2,31 | 2,26 | 2,29 | 0,00% | 862.969,00 |
| 06.10.2026 | 2,27 | 2,32 | 2,27 | 2,29 | 0,88% | 289.750,00 |
| 05.10.2026 | 2,27 | 2,30 | 2,25 | 2,27 | -1,30% | 528.537,00 |
| 02.10.2026 | 2,27 | 2,31 | 2,26 | 2,30 | 0,44% | 462.346,00 |
| 01.10.2026 | 2,30 | 2,32 | 2,27 | 2,29 | 0,44% | 625.139,00 |
| 30.09.2026 | 2,32 | 2,35 | 2,27 | 2,28 | -1,72% | 1.291.504,00 |
| 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 |