3,820€
-0,78%
Echtzeit-Aktienkurs Huya Inc. (ADRs)
Bid:
Ask:
Aktienkurse zur Huya Inc. (ADRs) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 12.03.2025 | 3,82 | 3,84 | 3,82 | 3,82 | -0,78% | - |
| 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 |
| 11.02.2025 | 3,58 | 3,62 | 3,46 | 3,56 | -1,11% | - |
| 10.02.2025 | 3,70 | 3,78 | 3,58 | 3,60 | -0,55% | 560,00 |
| 07.02.2025 | 3,60 | 3,75 | 3,52 | 3,62 | 2,26% | 200,00 |
| 06.02.2025 | 3,62 | 3,69 | 3,52 | 3,54 | -0,84% | 1.837,00 |
| 05.02.2025 | 3,46 | 3,59 | 3,38 | 3,57 | 1,42% | 1,00 |
| 04.02.2025 | 3,50 | 3,58 | 3,42 | 3,52 | 1,73% | 235,00 |
| 03.02.2025 | 3,43 | 3,54 | 3,28 | 3,46 | 2,37% | 75,00 |
| 31.01.2025 | 3,56 | 3,59 | 3,36 | 3,38 | -5,85% | - |
| 30.01.2025 | 3,42 | 3,64 | 3,41 | 3,59 | 4,97% | 3.400,00 |
| 29.01.2025 | 3,52 | 3,52 | 3,38 | 3,42 | -2,84% | 200,00 |
| 28.01.2025 | 3,36 | 3,52 | 3,32 | 3,52 | 4,14% | 1.000,00 |
| 27.01.2025 | 3,60 | 3,62 | 3,32 | 3,38 | -6,63% | 2.262,00 |
| 24.01.2025 | 3,33 | 3,62 | 3,30 | 3,62 | 9,70% | 2.700,00 |
| 23.01.2025 | 3,31 | 3,40 | 3,20 | 3,30 | -1,79% | 8.055,00 |
| 22.01.2025 | 3,31 | 3,41 | 3,24 | 3,36 | 0,00% | 300,00 |
| 21.01.2025 | 3,24 | 3,42 | 3,18 | 3,36 | 3,38% | 5.027,00 |
| 20.01.2025 | 3,23 | 3,27 | 3,14 | 3,25 | 0,93% | 186,00 |
| 17.01.2025 | 3,15 | 3,28 | 3,13 | 3,22 | 3,21% | 370,00 |
| 16.01.2025 | 2,96 | 3,43 | 2,93 | 3,12 | 6,12% | 2.901,00 |
| 15.01.2025 | 2,90 | 2,98 | 2,82 | 2,94 | 2,08% | 559,00 |
| 14.01.2025 | 2,84 | 2,94 | 2,83 | 2,88 | 2,86% | 650,00 |
| 13.01.2025 | 2,84 | 2,88 | 2,77 | 2,80 | -0,36% | 700,00 |
| 10.01.2025 | 3,01 | 3,01 | 2,79 | 2,81 | -7,57% | 8.950,00 |
| 09.01.2025 | 2,94 | 3,10 | 2,93 | 3,04 | 4,11% | 7.200,00 |
| 08.01.2025 | 2,88 | 2,96 | 2,84 | 2,92 | 0,00% | 100,00 |
| 07.01.2025 | 2,90 | 2,98 | 2,89 | 2,92 | -0,34% | 200,00 |
| 06.01.2025 | 2,92 | 3,01 | 2,86 | 2,93 | -0,34% | 1.375,00 |
| 03.01.2025 | 2,89 | 2,96 | 2,86 | 2,94 | 2,80% | 1.000,00 |
| 02.01.2025 | 2,94 | 3,11 | 2,85 | 2,86 | -1,38% | 11.775,00 |
| 30.12.2024 | 2,92 | 2,96 | 2,84 | 2,90 | -1,02% | 471,00 |
| 27.12.2024 | 2,96 | 3,01 | 2,90 | 2,93 | 1,03% | 2.245,00 |
| 23.12.2024 | 2,89 | 2,96 | 2,84 | 2,90 | 0,35% | 12.365,00 |
| 20.12.2024 | 2,90 | 2,93 | 2,84 | 2,89 | -1,03% | 230,00 |
| 19.12.2024 | 2,88 | 2,96 | 2,87 | 2,92 | 0,69% | 3.555,00 |
| 18.12.2024 | 2,98 | 3,06 | 2,87 | 2,90 | -2,36% | 1.278,00 |
| 17.12.2024 | 2,92 | 3,02 | 2,88 | 2,97 | 1,71% | 1.848,00 |
| 16.12.2024 | 2,93 | 3,00 | 2,88 | 2,92 | -1,68% | 2.135,00 |
| 13.12.2024 | 2,99 | 3,01 | 2,88 | 2,97 | -1,66% | 900,00 |
| 12.12.2024 | 3,06 | 3,07 | 2,94 | 3,02 | 0,00% | 4.384,00 |
| 11.12.2024 | 3,23 | 3,30 | 2,90 | 3,02 | -5,63% | 5.555,00 |
| 10.12.2024 | 3,27 | 3,34 | 3,15 | 3,20 | -3,03% | 523,00 |
| 09.12.2024 | 3,06 | 3,44 | 3,06 | 3,30 | 5,77% | 30.420,00 |
| 06.12.2024 | 3,07 | 3,14 | 3,00 | 3,12 | 3,65% | 434,00 |
| 05.12.2024 | 3,11 | 3,16 | 2,99 | 3,01 | -3,53% | 440,00 |
| 04.12.2024 | 3,12 | 3,20 | 3,04 | 3,12 | 0,00% | 2.977,00 |
| 03.12.2024 | 3,21 | 3,29 | 3,03 | 3,12 | -1,89% | 1.572,00 |
| 02.12.2024 | 3,06 | 3,20 | 3,05 | 3,18 | 4,61% | 2.713,00 |
| 29.11.2024 | 2,87 | 3,08 | 2,87 | 3,04 | 6,67% | 9.001,00 |
| 28.11.2024 | 2,87 | 2,88 | 2,82 | 2,85 | -1,38% | 50,00 |
| 27.11.2024 | 2,88 | 2,94 | 2,82 | 2,89 | 2,85% | 6.010,00 |
| 26.11.2024 | 2,84 | 2,88 | 2,78 | 2,81 | -1,06% | 9.020,00 |
| 25.11.2024 | 2,86 | 2,92 | 2,78 | 2,84 | -1,05% | 1.303,00 |
| 22.11.2024 | 2,87 | 2,96 | 2,78 | 2,87 | -1,03% | 5.755,00 |
| 21.11.2024 | 2,91 | 2,94 | 2,84 | 2,90 | -0,34% | 600,00 |
| 20.11.2024 | 2,93 | 2,96 | 2,89 | 2,91 | -0,34% | 435,00 |
| 19.11.2024 | 2,99 | 3,00 | 2,86 | 2,92 | -1,02% | 11.000,00 |
| 18.11.2024 | 2,98 | 3,01 | 2,87 | 2,95 | 1,03% | 2.150,00 |
| 15.11.2024 | 2,92 | 3,00 | 2,86 | 2,92 | -0,34% | 490,00 |
| 14.11.2024 | 2,87 | 2,94 | 2,82 | 2,93 | 1,03% | 1.962,00 |
| 13.11.2024 | 2,93 | 2,98 | 2,83 | 2,90 | 1,40% | 6.384,00 |
| 12.11.2024 | 2,97 | 3,21 | 2,83 | 2,86 | -5,92% | 10.391,00 |
| 11.11.2024 | 3,03 | 3,08 | 2,92 | 3,04 | 1,00% | 2.048,00 |
| 08.11.2024 | 2,99 | 3,10 | 2,89 | 3,01 | -0,99% | 10.206,00 |
| 07.11.2024 | 3,09 | 3,25 | 3,02 | 3,04 | 0,33% | 5.818,00 |
| 06.11.2024 | 3,18 | 3,24 | 2,95 | 3,03 | -4,72% | 23.422,00 |
| 05.11.2024 | 3,19 | 3,33 | 3,14 | 3,18 | 0,95% | 1.478,00 |
| 04.11.2024 | 3,17 | 3,22 | 3,11 | 3,15 | 0,00% | 570,00 |
| 01.11.2024 | 3,20 | 3,28 | 3,15 | 3,15 | -1,25% | 7.762,00 |
| 31.10.2024 | 3,28 | 3,34 | 3,16 | 3,19 | -3,04% | 1.984,00 |
| 30.10.2024 | 3,40 | 3,48 | 3,24 | 3,29 | -5,73% | 1.499,00 |
| 29.10.2024 | 3,56 | 3,72 | 3,42 | 3,49 | -2,24% | 15.625,00 |
| 28.10.2024 | 3,18 | 3,62 | 3,18 | 3,57 | 12,97% | 7.104,00 |
| 25.10.2024 | 3,28 | 3,28 | 3,16 | 3,16 | -0,63% | 3.361,00 |
| 24.10.2024 | 3,19 | 3,22 | 3,14 | 3,18 | -1,24% | - |
| 23.10.2024 | 3,29 | 3,40 | 3,20 | 3,22 | -1,23% | 6.583,00 |
| 22.10.2024 | 3,21 | 3,35 | 3,17 | 3,26 | 2,52% | 12.241,00 |
| 21.10.2024 | 3,12 | 3,24 | 3,12 | 3,18 | -0,31% | 5.880,00 |
| 18.10.2024 | 3,29 | 3,51 | 3,18 | 3,19 | 0,00% | 4.766,00 |
| 17.10.2024 | 3,55 | 3,64 | 3,18 | 3,19 | -10,39% | 8.782,00 |