2,620€
Echtzeit-Aktienkurs HUYA
Bid:
Ask:
Aktienkurse zur HUYA Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 24.10.2025 | 2,62 | 2,63 | 2,56 | 2,62 | -1,13% | 1.049,00 |
| 23.10.2025 | 2,64 | 2,66 | 2,63 | 2,65 | -0,75% | - |
| 22.10.2025 | 2,57 | 2,67 | 2,56 | 2,67 | 5,12% | 771,00 |
| 20.10.2025 | 2,48 | 2,58 | 2,47 | 2,54 | -1,93% | 19.298,00 |
| 15.10.2025 | 2,59 | 2,59 | 2,58 | 2,59 | -3,36% | - |
| 13.10.2025 | 2,66 | 2,72 | 2,66 | 2,68 | 1,52% | 3.189,00 |
| 10.10.2025 | 2,75 | 2,80 | 2,62 | 2,64 | -4,00% | 5.755,00 |
| 09.10.2025 | 2,76 | 2,80 | 2,72 | 2,75 | -3,51% | 2.200,00 |
| 30.09.2025 | 2,84 | 2,85 | 2,84 | 2,85 | -3,39% | - |
| 26.09.2025 | 2,98 | 2,98 | 2,95 | 2,95 | 2,43% | - |
| 24.09.2025 | 2,88 | 2,91 | 2,86 | 2,88 | 1,05% | - |
| 23.09.2025 | 2,86 | 2,97 | 2,84 | 2,85 | -0,70% | 16.808,00 |
| 22.09.2025 | 2,92 | 2,96 | 2,87 | 2,87 | -4,33% | 3.600,00 |
| 19.09.2025 | 2,97 | 3,00 | 2,95 | 3,00 | 1,01% | - |
| 18.09.2025 | 2,97 | 2,97 | 2,95 | 2,97 | 1,02% | - |
| 17.09.2025 | 2,88 | 2,98 | 2,88 | 2,94 | 3,52% | - |
| 16.09.2025 | 2,98 | 3,00 | 2,79 | 2,84 | -4,05% | - |
| 15.09.2025 | 2,99 | 3,00 | 2,94 | 2,96 | 2,78% | 22.994,00 |
| 10.09.2025 | 3,05 | 3,08 | 2,86 | 2,88 | -1,71% | 1.700,00 |
| 08.09.2025 | 3,09 | 3,10 | 2,89 | 2,93 | -3,93% | 973,00 |
| 05.09.2025 | 3,15 | 3,19 | 3,04 | 3,05 | -2,24% | - |
| 04.09.2025 | 3,18 | 3,22 | 3,09 | 3,12 | -3,70% | 600,00 |
| 03.09.2025 | 3,02 | 3,26 | 3,01 | 3,24 | 6,58% | 26.827,00 |
| 02.09.2025 | 3,08 | 3,10 | 2,97 | 3,04 | -0,98% | - |
| 01.09.2025 | 3,09 | 3,09 | 3,02 | 3,07 | 0,33% | 145,00 |
| 29.08.2025 | 2,91 | 3,27 | 2,88 | 3,06 | 4,79% | 1.090,00 |
| 28.08.2025 | 2,88 | 2,96 | 2,84 | 2,92 | 1,74% | 1.868,00 |
| 27.08.2025 | 2,79 | 2,91 | 2,78 | 2,87 | 0,70% | 310,00 |
| 26.08.2025 | 2,86 | 2,90 | 2,78 | 2,85 | 0,35% | 6.003,00 |
| 25.08.2025 | 2,82 | 2,94 | 2,76 | 2,84 | 1,79% | 19.807,00 |
| 22.08.2025 | 2,70 | 2,91 | 2,67 | 2,79 | -2,11% | 5.758,00 |
| 21.08.2025 | 2,75 | 2,93 | 2,73 | 2,85 | 4,40% | 2.377,00 |
| 20.08.2025 | 2,77 | 2,80 | 2,71 | 2,73 | -0,36% | 1.000,00 |
| 19.08.2025 | 2,80 | 2,83 | 2,71 | 2,74 | -1,08% | 20.921,00 |
| 18.08.2025 | 2,83 | 2,89 | 2,76 | 2,77 | -2,46% | 2.021,00 |
| 15.08.2025 | 2,83 | 2,94 | 2,82 | 2,84 | 0,00% | 556,00 |
| 14.08.2025 | 2,94 | 2,98 | 2,84 | 2,84 | -4,38% | - |
| 13.08.2025 | 3,01 | 3,10 | 2,92 | 2,97 | 0,00% | 19.230,00 |
| 12.08.2025 | 2,87 | 3,10 | 2,82 | 2,97 | 4,21% | 11.711,00 |
| 11.08.2025 | 2,76 | 2,85 | 2,71 | 2,85 | 3,26% | 404,00 |
| 08.08.2025 | 2,82 | 2,94 | 2,73 | 2,76 | -2,13% | 2.165,00 |
| 07.08.2025 | 2,94 | 2,98 | 2,80 | 2,82 | -3,42% | 1.680,00 |
| 06.08.2025 | 2,95 | 2,95 | 2,84 | 2,92 | -0,68% | 500,00 |
| 05.08.2025 | 3,06 | 3,12 | 2,92 | 2,94 | -3,29% | 20,00 |
| 04.08.2025 | 3,01 | 3,05 | 2,96 | 3,04 | 2,36% | 170,00 |
| 01.08.2025 | 2,93 | 3,00 | 2,72 | 2,97 | 1,02% | 12.264,00 |
| 31.07.2025 | 2,82 | 3,00 | 2,82 | 2,94 | 1,38% | 3.959,00 |
| 30.07.2025 | 3,11 | 3,15 | 2,88 | 2,90 | -8,23% | 1.555,00 |
| 29.07.2025 | 3,14 | 3,34 | 3,13 | 3,16 | 0,64% | 7.342,00 |
| 28.07.2025 | 2,96 | 3,18 | 2,96 | 3,14 | 4,32% | 8.625,00 |
| 25.07.2025 | 3,11 | 3,11 | 3,00 | 3,01 | -3,53% | 1,00 |
| 24.07.2025 | 3,10 | 3,19 | 3,00 | 3,12 | 1,30% | 4.400,00 |
| 23.07.2025 | 3,18 | 3,35 | 3,07 | 3,08 | -0,96% | 29.886,00 |
| 22.07.2025 | 3,24 | 3,41 | 2,98 | 3,11 | -6,33% | 17.377,00 |
| 21.07.2025 | 2,88 | 3,42 | 2,78 | 3,32 | 15,68% | 52.885,00 |
| 18.07.2025 | 2,80 | 3,04 | 2,79 | 2,87 | 2,14% | 5.900,00 |
| 17.07.2025 | 2,63 | 2,87 | 2,59 | 2,81 | 6,84% | 28.478,00 |
| 16.07.2025 | 2,65 | 2,76 | 2,52 | 2,63 | 4,78% | 63.570,00 |
| 15.07.2025 | 2,28 | 2,54 | 2,27 | 2,51 | 11,56% | 18.140,00 |
| 14.07.2025 | 2,20 | 2,26 | 2,09 | 2,25 | 3,69% | 3.464,00 |
| 11.07.2025 | 2,22 | 2,22 | 2,10 | 2,17 | 0,00% | 8.775,00 |
| 10.07.2025 | 2,14 | 2,23 | 2,10 | 2,17 | 2,36% | 920,00 |
| 09.07.2025 | 2,09 | 2,14 | 2,09 | 2,12 | 0,47% | 880,00 |
| 08.07.2025 | 2,08 | 2,17 | 2,04 | 2,11 | 1,93% | 1.135,00 |
| 07.07.2025 | 2,12 | 2,19 | 2,05 | 2,07 | -3,72% | 27.767,00 |
| 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 |