2,505€
-4,93%
Echtzeit-Aktienkurs HUYA
Bid:
Ask:
Aktienkurse zur HUYA Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 10.03.2026 | 3,06 | 3,08 | 2,95 | 2,98 | -1,00% | 1.500,00 |
| 09.03.2026 | 2,97 | 3,01 | 2,94 | 3,01 | 1,01% | 6.424,00 |
| 06.03.2026 | 3,06 | 3,08 | 2,98 | 2,98 | 0,00% | - |
| 05.03.2026 | 2,97 | 3,07 | 2,90 | 2,98 | -1,65% | 1.055,00 |
| 04.03.2026 | 2,94 | 3,10 | 2,92 | 3,03 | 0,33% | - |
| 03.03.2026 | 3,05 | 3,15 | 2,93 | 3,02 | -3,82% | 1.205,00 |
| 02.03.2026 | 3,13 | 3,17 | 3,07 | 3,14 | 0,96% | - |
| 27.02.2026 | 3,23 | 3,26 | 3,11 | 3,11 | -2,51% | 270,00 |
| 26.02.2026 | 3,31 | 3,40 | 3,18 | 3,19 | -5,06% | 3.400,00 |
| 25.02.2026 | 3,24 | 3,38 | 3,19 | 3,36 | 3,70% | 290,00 |
| 24.02.2026 | 3,30 | 3,31 | 3,09 | 3,24 | -2,41% | 9.472,00 |
| 23.02.2026 | 3,21 | 3,34 | 3,16 | 3,32 | -1,78% | 5.043,00 |
| 20.02.2026 | 3,38 | 3,39 | 3,37 | 3,38 | 0,00% | - |
| 19.02.2026 | 3,36 | 3,51 | 3,34 | 3,38 | -3,98% | 523,00 |
| 18.02.2026 | 3,60 | 3,76 | 3,52 | 3,52 | -5,38% | 1.000,00 |
| 17.02.2026 | 3,65 | 3,74 | 3,58 | 3,72 | 2,20% | 261,00 |
| 16.02.2026 | 3,64 | 3,72 | 3,64 | 3,64 | 0,83% | 47,00 |
| 13.02.2026 | 3,46 | 3,70 | 3,39 | 3,61 | 0,84% | 425,00 |
| 12.02.2026 | 3,87 | 3,89 | 3,52 | 3,58 | -11,39% | - |
| 11.02.2026 | 4,09 | 4,13 | 3,98 | 4,04 | 0,25% | 875,00 |
| 10.02.2026 | 3,94 | 4,12 | 3,92 | 4,03 | 0,75% | 605,00 |
| 09.02.2026 | 3,93 | 4,07 | 3,74 | 4,00 | 1,52% | 3.839,00 |
| 06.02.2026 | 3,67 | 3,95 | 3,46 | 3,94 | 5,35% | 7.586,00 |
| 05.02.2026 | 3,74 | 3,86 | 3,66 | 3,74 | 0,00% | 1.997,00 |
| 04.02.2026 | 3,79 | 3,80 | 3,56 | 3,74 | -0,27% | 3.125,00 |
| 03.02.2026 | 3,73 | 3,81 | 3,62 | 3,75 | -0,27% | 140,00 |
| 02.02.2026 | 3,48 | 3,82 | 3,39 | 3,76 | 9,30% | 40,00 |
| 30.01.2026 | 3,42 | 3,53 | 3,34 | 3,44 | -2,27% | 1.686,00 |
| 29.01.2026 | 3,63 | 3,64 | 3,34 | 3,52 | -5,38% | 2.600,00 |
| 28.01.2026 | 3,68 | 3,86 | 3,50 | 3,72 | 3,05% | 2.921,00 |
| 27.01.2026 | 3,07 | 3,88 | 3,01 | 3,61 | 26,22% | 5.387,00 |
| 26.01.2026 | 2,81 | 2,88 | 2,76 | 2,86 | 0,70% | 201,00 |
| 23.01.2026 | 2,98 | 3,05 | 2,75 | 2,84 | -4,38% | 1.858,00 |
| 22.01.2026 | 2,96 | 3,07 | 2,96 | 2,97 | -0,34% | 3.306,00 |
| 21.01.2026 | 3,04 | 3,06 | 2,90 | 2,98 | -3,87% | 785,00 |
| 20.01.2026 | 3,16 | 3,16 | 3,10 | 3,10 | -2,82% | - |
| 19.01.2026 | 3,18 | 3,19 | 3,17 | 3,19 | -0,31% | - |
| 16.01.2026 | 3,24 | 3,24 | 3,18 | 3,20 | -0,62% | - |
| 15.01.2026 | 3,19 | 3,26 | 3,12 | 3,22 | 0,63% | - |
| 14.01.2026 | 3,00 | 3,24 | 2,97 | 3,20 | 7,02% | - |
| 13.01.2026 | 3,11 | 3,12 | 2,96 | 2,99 | -5,08% | 5.970,00 |
| 12.01.2026 | 3,19 | 3,32 | 3,05 | 3,15 | 3,62% | - |
| 09.01.2026 | 3,14 | 3,31 | 3,04 | 3,04 | 13,43% | - |
| 08.01.2026 | 2,67 | 2,68 | 2,67 | 2,68 | 0,75% | - |
| 07.01.2026 | 2,59 | 2,73 | 2,59 | 2,66 | -2,21% | 9.800,00 |
| 06.01.2026 | 2,72 | 2,72 | 2,72 | 2,72 | 1,12% | - |
| 05.01.2026 | 2,58 | 2,78 | 2,58 | 2,69 | 9,80% | - |
| 02.01.2026 | 2,46 | 2,46 | 2,45 | 2,45 | -0,81% | - |
| 30.12.2025 | 2,41 | 2,47 | 2,41 | 2,47 | 2,92% | 50,00 |
| 29.12.2025 | 2,51 | 2,56 | 2,40 | 2,40 | -4,76% | 3.145,00 |
| 23.12.2025 | 2,58 | 2,58 | 2,46 | 2,52 | -0,79% | 1.048,00 |
| 22.12.2025 | 2,59 | 2,59 | 2,49 | 2,54 | -1,93% | 2.666,00 |
| 19.12.2025 | 2,57 | 2,62 | 2,55 | 2,59 | 0,78% | - |
| 18.12.2025 | 2,55 | 2,59 | 2,44 | 2,57 | 1,58% | 6.043,00 |
| 17.12.2025 | 2,67 | 2,68 | 2,53 | 2,53 | -4,17% | 1.355,00 |
| 16.12.2025 | 2,58 | 2,68 | 2,52 | 2,64 | -0,38% | 1.905,00 |