2,150€
Echtzeit-Aktienkurs HUYA
Bid:
Ask:
Aktienkurse zur HUYA Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 04.07.2025 | 2,11 | 2,18 | 2,11 | 2,15 | 0,00% | 6.545,00 |
| 03.07.2025 | 2,06 | 2,19 | 2,06 | 2,15 | 3,86% | 50.873,00 |
| 02.07.2025 | 1,99 | 2,24 | 1,96 | 2,07 | 6,43% | 46.149,00 |
| 01.07.2025 | 2,20 | 2,20 | 1,85 | 1,95 | -34,95% | 105.133,00 |
| 30.06.2025 | 3,14 | 3,24 | 2,98 | 2,99 | -2,92% | 14.169,00 |
| 27.06.2025 | 3,18 | 3,22 | 3,04 | 3,08 | -3,14% | 4.841,00 |
| 26.06.2025 | 3,15 | 3,24 | 3,13 | 3,18 | 0,00% | 2.496,00 |
| 25.06.2025 | 3,31 | 3,32 | 3,18 | 3,18 | -1,85% | 9.451,00 |
| 24.06.2025 | 3,25 | 3,30 | 3,16 | 3,24 | 0,93% | 15.064,00 |
| 23.06.2025 | 3,25 | 3,32 | 3,16 | 3,21 | 0,31% | 1.503,00 |
| 20.06.2025 | 3,32 | 3,45 | 3,08 | 3,20 | -3,32% | 22.701,00 |
| 19.06.2025 | 3,34 | 3,34 | 3,31 | 3,31 | -2,65% | - |
| 18.06.2025 | 3,23 | 3,60 | 3,20 | 3,40 | 3,98% | 3.620,00 |
| 17.06.2025 | 3,43 | 3,51 | 3,26 | 3,27 | -4,94% | 8.300,00 |
| 16.06.2025 | 3,40 | 3,49 | 3,38 | 3,44 | 2,38% | 34.710,00 |
| 13.06.2025 | 3,42 | 3,49 | 3,34 | 3,36 | -2,89% | 2.320,00 |
| 12.06.2025 | 3,52 | 3,56 | 3,42 | 3,46 | -2,81% | 870,00 |
| 11.06.2025 | 3,61 | 3,62 | 3,54 | 3,56 | 0,00% | 2.410,00 |
| 10.06.2025 | 3,58 | 3,65 | 3,50 | 3,56 | -1,11% | 18.352,00 |
| 09.06.2025 | 3,52 | 3,64 | 3,51 | 3,60 | 2,86% | 2.353,00 |
| 06.06.2025 | 3,44 | 3,52 | 3,44 | 3,50 | 1,74% | 3.350,00 |
| 05.06.2025 | 3,45 | 3,48 | 3,42 | 3,44 | 0,00% | 5.158,00 |
| 04.06.2025 | 3,42 | 3,47 | 3,34 | 3,44 | 2,38% | 25.018,00 |
| 03.06.2025 | 3,40 | 3,41 | 3,34 | 3,36 | 0,00% | - |
| 02.06.2025 | 3,31 | 3,38 | 3,24 | 3,36 | 1,20% | 1.280,00 |
| 30.05.2025 | 3,31 | 3,39 | 3,24 | 3,32 | 0,00% | 3.701,00 |
| 29.05.2025 | 3,43 | 3,54 | 3,32 | 3,32 | -2,92% | 1.641,00 |
| 28.05.2025 | 3,22 | 3,44 | 3,18 | 3,42 | 6,21% | 5.668,00 |
| 27.05.2025 | 3,18 | 3,25 | 3,17 | 3,22 | 0,94% | 16.463,00 |
| 26.05.2025 | 3,18 | 3,24 | 3,12 | 3,19 | -0,93% | 921,00 |
| 23.05.2025 | 3,23 | 3,30 | 3,16 | 3,22 | -0,31% | 414,00 |
| 22.05.2025 | 3,18 | 3,26 | 3,15 | 3,23 | 0,94% | 200,00 |
| 21.05.2025 | 3,27 | 3,30 | 3,18 | 3,20 | -1,84% | 3.529,00 |
| 20.05.2025 | 3,27 | 3,39 | 3,23 | 3,26 | 0,00% | 8.420,00 |
| 19.05.2025 | 3,29 | 3,34 | 3,19 | 3,26 | -0,61% | 2.327,00 |
| 16.05.2025 | 3,31 | 3,32 | 3,24 | 3,28 | -0,61% | 1.042,00 |
| 15.05.2025 | 3,33 | 3,40 | 3,27 | 3,30 | -2,37% | 2.567,00 |
| 14.05.2025 | 3,38 | 3,42 | 3,30 | 3,38 | 1,81% | 1.020,00 |
| 13.05.2025 | 3,26 | 3,38 | 3,18 | 3,32 | 0,61% | 5.982,00 |
| 12.05.2025 | 3,27 | 3,52 | 3,27 | 3,30 | 2,48% | 40.181,00 |
| 09.05.2025 | 3,27 | 3,31 | 3,18 | 3,22 | -1,83% | 130,00 |
| 08.05.2025 | 3,30 | 3,42 | 3,22 | 3,28 | 0,61% | 12.225,00 |
| 07.05.2025 | 3,26 | 3,36 | 3,12 | 3,26 | 0,00% | 1.671,00 |
| 06.05.2025 | 3,37 | 3,42 | 3,26 | 3,26 | -2,98% | 7.490,00 |
| 05.05.2025 | 3,35 | 3,44 | 3,31 | 3,36 | -0,59% | 1.100,00 |
| 02.05.2025 | 3,38 | 3,43 | 3,32 | 3,38 | 1,20% | 256,00 |
| 30.04.2025 | 3,17 | 3,34 | 3,13 | 3,34 | 6,71% | 13.620,00 |
| 29.04.2025 | 3,07 | 3,15 | 3,06 | 3,13 | 1,62% | 8.717,00 |
| 28.04.2025 | 3,05 | 3,14 | 3,03 | 3,08 | 0,98% | 1.067,00 |
| 25.04.2025 | 3,08 | 3,22 | 3,00 | 3,05 | 0,33% | 6.141,00 |
| 24.04.2025 | 3,01 | 3,08 | 2,94 | 3,04 | 0,33% | 351,00 |
| 23.04.2025 | 3,06 | 3,18 | 3,01 | 3,03 | 2,36% | 918,00 |
| 22.04.2025 | 2,94 | 3,03 | 2,88 | 2,96 | 1,02% | 445,00 |
| 17.04.2025 | 2,98 | 3,02 | 2,90 | 2,93 | 0,00% | 500,00 |
| 16.04.2025 | 2,89 | 2,94 | 2,86 | 2,93 | -1,68% | - |
| 15.04.2025 | 2,91 | 3,10 | 2,87 | 2,98 | 0,68% | 29,00 |
| 14.04.2025 | 2,80 | 2,97 | 2,78 | 2,96 | 6,86% | 5.343,00 |
| 11.04.2025 | 2,72 | 2,84 | 2,66 | 2,77 | 0,73% | 4.100,00 |
| 10.04.2025 | 2,87 | 2,90 | 2,72 | 2,75 | -0,72% | 1.105,00 |
| 09.04.2025 | 2,72 | 2,84 | 2,61 | 2,77 | 4,92% | 3.326,00 |
| 08.04.2025 | 2,87 | 2,98 | 2,60 | 2,64 | -7,04% | 6.963,00 |
| 07.04.2025 | 2,75 | 3,02 | 2,62 | 2,84 | -1,05% | 5.810,00 |
| 04.04.2025 | 2,97 | 3,13 | 2,79 | 2,87 | -3,69% | 6.476,00 |
| 03.04.2025 | 2,84 | 3,00 | 2,82 | 2,98 | -2,61% | - |
| 02.04.2025 | 3,07 | 3,12 | 3,00 | 3,06 | 0,66% | 810,00 |
| 01.04.2025 | 2,97 | 3,08 | 2,96 | 3,04 | 2,36% | - |
| 31.03.2025 | 2,97 | 3,04 | 2,94 | 2,97 | -1,33% | 3.335,00 |
| 28.03.2025 | 3,11 | 3,21 | 2,95 | 3,01 | -4,44% | 1.033,00 |
| 27.03.2025 | 3,10 | 3,19 | 3,04 | 3,15 | 2,94% | 3.862,00 |
| 26.03.2025 | 3,10 | 3,20 | 3,00 | 3,06 | -0,97% | 1.984,00 |
| 25.03.2025 | 3,09 | 3,18 | 3,01 | 3,09 | -0,64% | 8.456,00 |
| 24.03.2025 | 3,02 | 3,12 | 2,95 | 3,11 | 4,01% | 1.690,00 |
| 21.03.2025 | 2,97 | 3,09 | 2,92 | 2,99 | 0,67% | 6.340,00 |
| 20.03.2025 | 3,09 | 3,25 | 2,92 | 2,97 | -6,01% | 10.337,00 |
| 19.03.2025 | 3,51 | 3,68 | 3,06 | 3,16 | -7,87% | 37.619,00 |
| 18.03.2025 | 4,19 | 4,28 | 3,36 | 3,43 | -17,94% | 17.292,00 |
| 17.03.2025 | 4,07 | 4,19 | 4,05 | 4,18 | 2,45% | 176,00 |
| 14.03.2025 | 3,94 | 4,23 | 3,92 | 4,08 | 5,15% | 13.625,00 |
| 13.03.2025 | 3,92 | 4,05 | 3,88 | 3,88 | -1,52% | 1.500,00 |
| 12.03.2025 | 3,82 | 4,05 | 3,82 | 3,94 | 2,34% | 9.696,00 |
| 11.03.2025 | 3,64 | 3,89 | 3,64 | 3,85 | 7,24% | 8.259,00 |
| 10.03.2025 | 3,69 | 3,77 | 3,56 | 3,59 | -4,01% | 3.438,00 |
| 07.03.2025 | 3,82 | 3,96 | 3,69 | 3,74 | -1,58% | 200,00 |
| 06.03.2025 | 3,81 | 3,97 | 3,74 | 3,80 | -1,04% | 1.900,00 |
| 05.03.2025 | 3,68 | 3,84 | 3,55 | 3,84 | 6,67% | 370,00 |
| 04.03.2025 | 3,55 | 3,66 | 3,52 | 3,60 | 1,12% | 1.243,00 |
| 03.03.2025 | 3,67 | 3,76 | 3,54 | 3,56 | -3,26% | 1.040,00 |
| 28.02.2025 | 3,56 | 3,71 | 3,54 | 3,68 | -1,08% | 518,00 |
| 27.02.2025 | 3,82 | 3,96 | 3,70 | 3,72 | -2,11% | 5.503,00 |
| 26.02.2025 | 3,68 | 3,87 | 3,58 | 3,80 | 6,44% | 881,00 |
| 25.02.2025 | 3,52 | 3,68 | 3,42 | 3,57 | 1,42% | 1.200,00 |
| 24.02.2025 | 3,77 | 3,84 | 3,48 | 3,52 | -6,63% | 1.298,00 |
| 21.02.2025 | 3,72 | 3,90 | 3,72 | 3,77 | 2,72% | 4.950,00 |
| 20.02.2025 | 3,75 | 3,93 | 3,65 | 3,67 | -2,91% | 785,00 |
| 19.02.2025 | 3,79 | 3,90 | 3,66 | 3,78 | 0,53% | 1.948,00 |
| 18.02.2025 | 3,77 | 3,87 | 3,58 | 3,76 | 1,08% | 2.549,00 |
| 17.02.2025 | 3,73 | 3,78 | 3,66 | 3,72 | 0,54% | 900,00 |
| 14.02.2025 | 3,66 | 3,74 | 3,55 | 3,70 | 3,64% | 560,00 |
| 13.02.2025 | 3,65 | 3,74 | 3,44 | 3,57 | -2,19% | 3.671,00 |
| 12.02.2025 | 3,60 | 3,74 | 3,59 | 3,65 | 2,53% | 1.205,00 |