1,855€
-2,37%
Echtzeit-Aktienkurs Huya Inc. (ADRs)
Bid:
Ask:
Aktienkurse zur Huya Inc. (ADRs) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 20.08.2026 | 1,90 | 1,96 | 1,85 | 1,87 | -1,84% | 3.420,00 |
| 19.08.2026 | 1,95 | 1,98 | 1,87 | 1,90 | -4,76% | 6.295,00 |
| 18.08.2026 | 1,97 | 2,02 | 1,94 | 2,00 | 1,53% | 1.603,00 |
| 17.08.2026 | 2,01 | 2,05 | 1,95 | 1,97 | -2,72% | 440,00 |
| 14.08.2026 | 2,02 | 2,02 | 2,02 | 2,02 | -0,74% | - |
| 13.08.2026 | 2,07 | 2,10 | 2,01 | 2,04 | -0,97% | - |
| 12.08.2026 | 2,09 | 2,17 | 2,03 | 2,06 | -3,52% | 1.740,00 |
| 11.08.2026 | 2,08 | 2,16 | 2,01 | 2,13 | 0,71% | 3.775,00 |
| 10.08.2026 | 2,12 | 2,14 | 2,09 | 2,12 | 0,71% | - |
| 07.08.2026 | 2,10 | 2,10 | 2,10 | 2,10 | -1,64% | - |
| 06.08.2026 | 2,09 | 2,17 | 2,09 | 2,14 | -2,95% | 20,00 |
| 05.08.2026 | 2,22 | 2,22 | 2,20 | 2,20 | -0,23% | - |
| 04.08.2026 | 2,16 | 2,22 | 2,15 | 2,21 | 0,23% | 150,00 |
| 03.08.2026 | 2,12 | 2,22 | 2,11 | 2,20 | 3,53% | 9,00 |
| 31.07.2026 | 2,14 | 2,16 | 2,13 | 2,13 | 0,47% | 143,00 |
| 30.07.2026 | 2,12 | 2,12 | 2,11 | 2,12 | -1,17% | - |
| 28.07.2026 | 2,14 | 2,18 | 2,11 | 2,14 | 2,39% | - |
| 27.07.2026 | 2,09 | 2,09 | 2,04 | 2,09 | -1,65% | 27,00 |
| 24.07.2026 | 2,11 | 2,14 | 2,06 | 2,13 | 1,43% | 3.960,00 |
| 22.07.2026 | 2,09 | 2,13 | 2,08 | 2,10 | -0,48% | - |
| 20.07.2026 | 2,13 | 2,15 | 2,11 | 2,11 | 2,18% | - |
| 17.07.2026 | 2,06 | 2,07 | 2,06 | 2,06 | -2,14% | - |
| 16.07.2026 | 2,12 | 2,12 | 2,11 | 2,11 | -1,41% | - |
| 15.07.2026 | 2,12 | 2,18 | 2,10 | 2,14 | 1,67% | 50,00 |
| 14.07.2026 | 2,11 | 2,12 | 2,07 | 2,10 | 0,72% | - |
| 13.07.2026 | 2,15 | 2,15 | 2,09 | 2,09 | -1,65% | 10.100,00 |
| 06.07.2026 | 2,13 | 2,14 | 2,07 | 2,12 | 0,47% | 900,00 |
| 02.07.2026 | 2,12 | 2,13 | 2,09 | 2,11 | 0,24% | - |
| 01.07.2026 | 2,02 | 2,12 | 2,02 | 2,11 | 3,95% | - |
| 30.06.2026 | 2,02 | 2,06 | 1,99 | 2,03 | 0,00% | - |
| 29.06.2026 | 2,00 | 2,03 | 1,99 | 2,03 | 2,27% | - |
| 26.06.2026 | 1,90 | 1,98 | 1,89 | 1,98 | -1,25% | 2.905,00 |
| 24.06.2026 | 1,99 | 2,03 | 1,99 | 2,01 | 3,35% | - |
| 23.06.2026 | 1,94 | 1,94 | 1,94 | 1,94 | -1,65% | - |
| 22.06.2026 | 1,98 | 2,07 | 1,97 | 1,97 | 0,38% | 17.585,00 |
| 19.06.2026 | 1,98 | 2,02 | 1,97 | 1,97 | -3,44% | 500,00 |
| 18.06.2026 | 1,96 | 2,04 | 1,92 | 2,04 | 6,27% | 774,00 |
| 17.06.2026 | 1,91 | 1,96 | 1,91 | 1,92 | -5,67% | 8.800,00 |
| 16.06.2026 | 2,07 | 2,13 | 2,03 | 2,03 | -5,80% | 1.765,00 |
| 15.06.2026 | 2,14 | 2,20 | 2,14 | 2,16 | 0,47% | 9.276,00 |
| 10.06.2026 | 2,14 | 2,18 | 2,13 | 2,15 | -1,83% | 1.065,00 |
| 05.06.2026 | 2,16 | 2,23 | 2,16 | 2,19 | -2,46% | - |
| 04.06.2026 | 2,25 | 2,26 | 2,20 | 2,24 | -0,67% | 150,00 |
| 03.06.2026 | 2,31 | 2,35 | 2,25 | 2,26 | -3,84% | 8.517,00 |
| 02.06.2026 | 2,34 | 2,36 | 2,28 | 2,35 | 3,99% | 2.040,00 |
| 01.06.2026 | 2,16 | 2,26 | 2,15 | 2,26 | 1,58% | 1.630,00 |
| 29.05.2026 | 2,22 | 2,22 | 2,21 | 2,22 | 0,45% | - |
| 28.05.2026 | 2,14 | 2,23 | 2,12 | 2,21 | 0,23% | 2.185,00 |
| 27.05.2026 | 2,13 | 2,24 | 2,13 | 2,21 | 0,92% | 1.847,00 |
| 26.05.2026 | 2,20 | 2,27 | 2,12 | 2,19 | 0,23% | 17.958,00 |
| 25.05.2026 | 2,17 | 2,21 | 2,16 | 2,18 | 2,11% | 1.000,00 |
| 22.05.2026 | 2,34 | 2,36 | 2,14 | 2,14 | -7,97% | 13.550,00 |
| 21.05.2026 | 2,35 | 2,39 | 2,29 | 2,32 | -1,69% | 12.315,00 |
| 20.05.2026 | 2,39 | 2,47 | 2,36 | 2,36 | -1,26% | 2.247,00 |
| 19.05.2026 | 2,43 | 2,51 | 2,39 | 2,39 | -4,59% | 15.025,00 |
| 18.05.2026 | 2,49 | 2,53 | 2,49 | 2,51 | -0,60% | - |
| 15.05.2026 | 2,51 | 2,52 | 2,45 | 2,52 | -4,36% | 155,00 |
| 13.05.2026 | 2,63 | 2,73 | 2,59 | 2,64 | -4,36% | 570,00 |
| 12.05.2026 | 2,77 | 2,84 | 2,67 | 2,76 | 4,16% | 550,00 |
| 11.05.2026 | 2,64 | 2,68 | 2,60 | 2,65 | 0,57% | 81,00 |
| 08.05.2026 | 2,73 | 2,78 | 2,61 | 2,63 | -4,19% | - |
| 07.05.2026 | 2,80 | 2,81 | 2,75 | 2,75 | 0,55% | - |
| 06.05.2026 | 2,73 | 2,73 | 2,73 | 2,73 | 0,37% | - |
| 05.05.2026 | 2,71 | 2,75 | 2,71 | 2,72 | -0,55% | - |
| 04.05.2026 | 2,70 | 2,76 | 2,63 | 2,74 | 4,19% | 800,00 |
| 30.04.2026 | 2,62 | 2,65 | 2,61 | 2,63 | 1,35% | - |
| 29.04.2026 | 2,62 | 2,65 | 2,59 | 2,59 | 0,19% | - |
| 28.04.2026 | 2,58 | 2,59 | 2,57 | 2,59 | -1,15% | - |
| 27.04.2026 | 2,63 | 2,73 | 2,59 | 2,62 | -0,95% | 3.802,00 |
| 24.04.2026 | 2,68 | 2,73 | 2,63 | 2,64 | 0,19% | 50,00 |
| 23.04.2026 | 2,72 | 2,78 | 2,64 | 2,64 | -5,89% | - |
| 22.04.2026 | 2,59 | 2,80 | 2,58 | 2,80 | 7,69% | 679,00 |
| 21.04.2026 | 2,68 | 2,81 | 2,60 | 2,60 | -3,35% | 1.818,00 |
| 20.04.2026 | 2,69 | 2,70 | 2,69 | 2,69 | -2,18% | - |
| 17.04.2026 | 2,70 | 2,76 | 2,70 | 2,75 | 1,85% | - |
| 16.04.2026 | 2,78 | 2,80 | 2,69 | 2,70 | -3,23% | 7.258,00 |
| 15.04.2026 | 2,82 | 2,88 | 2,71 | 2,79 | -1,06% | 1.151,00 |
| 14.04.2026 | 2,69 | 2,82 | 2,69 | 2,82 | 5,62% | 3.654,00 |
| 13.04.2026 | 2,66 | 2,81 | 2,64 | 2,67 | -1,84% | 7.277,00 |
| 10.04.2026 | 2,78 | 2,78 | 2,72 | 2,72 | -1,63% | 210,00 |
| 09.04.2026 | 2,81 | 2,85 | 2,73 | 2,77 | -1,78% | 1.150,00 |
| 08.04.2026 | 2,86 | 2,93 | 2,79 | 2,82 | 0,54% | - |
| 07.04.2026 | 2,80 | 2,87 | 2,74 | 2,80 | -5,41% | - |
| 02.04.2026 | 2,92 | 2,98 | 2,88 | 2,96 | -0,34% | 240,00 |
| 01.04.2026 | 2,86 | 3,00 | 2,86 | 2,97 | 3,85% | 1.544,00 |
| 31.03.2026 | 2,63 | 2,86 | 2,63 | 2,86 | 8,33% | - |
| 30.03.2026 | 2,63 | 2,66 | 2,62 | 2,64 | 0,76% | - |
| 27.03.2026 | 2,74 | 2,76 | 2,62 | 2,62 | -7,09% | - |
| 26.03.2026 | 2,75 | 2,86 | 2,75 | 2,82 | 0,00% | - |
| 25.03.2026 | 2,65 | 2,84 | 2,65 | 2,82 | 5,22% | - |
| 24.03.2026 | 2,67 | 2,72 | 2,65 | 2,68 | 0,75% | - |
| 23.03.2026 | 2,62 | 2,73 | 2,55 | 2,66 | -2,21% | 920,00 |
| 20.03.2026 | 2,83 | 2,85 | 2,64 | 2,72 | -3,89% | 3.953,00 |
| 19.03.2026 | 3,00 | 3,02 | 2,75 | 2,83 | -8,71% | - |
| 18.03.2026 | 2,74 | 3,10 | 2,74 | 3,10 | 13,14% | - |
| 17.03.2026 | 3,01 | 3,08 | 2,55 | 2,74 | -8,05% | 9.104,00 |
| 16.03.2026 | 2,99 | 3,03 | 2,97 | 2,98 | 5,30% | - |
| 13.03.2026 | 2,82 | 2,84 | 2,82 | 2,83 | 0,71% | - |
| 12.03.2026 | 2,86 | 2,87 | 2,78 | 2,81 | -1,40% | 280,00 |
| 11.03.2026 | 2,97 | 2,98 | 2,84 | 2,85 | -4,36% | 1.500,00 |