2,620€
-0,76%
Echtzeit-Aktienkurs HUYA
Bid:
Ask:
Aktienkurse zur HUYA Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 24.10.2025 | 2,62 | 2,62 | 2,61 | 2,61 | -1,14% | - |
| 23.10.2025 | 2,64 | 2,65 | 2,63 | 2,64 | -1,49% | - |
| 22.10.2025 | 2,57 | 2,70 | 2,56 | 2,68 | 5,51% | - |
| 20.10.2025 | 2,48 | 2,58 | 2,48 | 2,54 | 2,01% | - |
| 17.10.2025 | 2,52 | 2,52 | 2,49 | 2,49 | -2,73% | - |
| 16.10.2025 | 2,53 | 2,56 | 2,53 | 2,56 | -1,16% | - |
| 15.10.2025 | 2,59 | 2,59 | 2,58 | 2,59 | 1,17% | - |
| 14.10.2025 | 2,69 | 2,71 | 2,54 | 2,56 | -3,76% | - |
| 13.10.2025 | 2,61 | 2,67 | 2,61 | 2,66 | 0,00% | - |
| 10.10.2025 | 2,77 | 2,80 | 2,66 | 2,66 | -3,97% | - |
| 09.10.2025 | 2,75 | 2,80 | 2,75 | 2,77 | -1,07% | 200,00 |
| 08.10.2025 | 2,77 | 2,81 | 2,77 | 2,80 | -0,36% | - |
| 07.10.2025 | 2,78 | 2,84 | 2,78 | 2,81 | -0,35% | - |
| 06.10.2025 | 2,80 | 2,83 | 2,80 | 2,82 | 0,71% | - |
| 03.10.2025 | 2,78 | 2,89 | 2,78 | 2,80 | 0,00% | - |
| 02.10.2025 | 2,76 | 2,80 | 2,76 | 2,80 | -1,75% | - |
| 01.10.2025 | 2,84 | 2,85 | 2,84 | 2,85 | 0,71% | - |
| 30.09.2025 | 2,83 | 2,84 | 2,83 | 2,83 | -2,08% | - |
| 29.09.2025 | 2,86 | 2,89 | 2,86 | 2,89 | -0,69% | - |
| 26.09.2025 | 2,96 | 2,96 | 2,90 | 2,91 | 2,83% | - |
| 24.09.2025 | 2,82 | 2,83 | 2,82 | 2,83 | -4,07% | - |
| 23.09.2025 | 2,88 | 2,97 | 2,83 | 2,95 | 1,37% | - |
| 22.09.2025 | 2,94 | 2,98 | 2,90 | 2,91 | -3,32% | - |
| 19.09.2025 | 2,98 | 3,02 | 2,95 | 3,01 | 1,69% | - |
| 18.09.2025 | 2,94 | 3,03 | 2,94 | 2,96 | 2,78% | - |
| 17.09.2025 | 2,85 | 2,88 | 2,85 | 2,88 | -3,68% | - |
| 16.09.2025 | 2,98 | 2,99 | 2,98 | 2,99 | -0,66% | - |
| 15.09.2025 | 2,97 | 3,01 | 2,97 | 3,01 | 2,03% | - |
| 12.09.2025 | 2,90 | 2,95 | 2,90 | 2,95 | 0,68% | - |
| 11.09.2025 | 2,82 | 2,93 | 2,82 | 2,93 | -1,35% | - |
| 10.09.2025 | 3,00 | 3,00 | 2,97 | 2,97 | -0,67% | - |
| 09.09.2025 | 2,95 | 2,99 | 2,94 | 2,99 | -2,92% | - |
| 08.09.2025 | 3,06 | 3,08 | 3,06 | 3,08 | 0,65% | - |
| 05.09.2025 | 3,12 | 3,22 | 3,04 | 3,06 | -2,24% | - |
| 04.09.2025 | 3,25 | 3,25 | 3,10 | 3,13 | -3,40% | - |
| 03.09.2025 | 3,03 | 3,25 | 2,99 | 3,24 | 6,58% | - |
| 02.09.2025 | 3,07 | 3,13 | 2,96 | 3,04 | -0,65% | 350,00 |
| 01.09.2025 | 3,09 | 3,09 | 3,06 | 3,06 | -0,33% | 25,00 |
| 29.08.2025 | 2,91 | 3,27 | 2,87 | 3,07 | 5,14% | 7.970,00 |
| 28.08.2025 | 2,88 | 2,97 | 2,83 | 2,92 | 1,39% | - |
| 27.08.2025 | 2,83 | 2,91 | 2,78 | 2,88 | 1,77% | - |
| 26.08.2025 | 2,83 | 2,91 | 2,79 | 2,83 | -1,05% | - |
| 25.08.2025 | 2,82 | 2,95 | 2,77 | 2,86 | 1,78% | - |
| 22.08.2025 | 2,85 | 2,91 | 2,51 | 2,81 | -1,40% | - |
| 21.08.2025 | 2,74 | 2,92 | 2,72 | 2,85 | 4,40% | - |
| 20.08.2025 | 2,77 | 2,80 | 2,70 | 2,73 | 0,00% | - |
| 19.08.2025 | 2,80 | 2,85 | 2,71 | 2,73 | -1,44% | 3,00 |
| 18.08.2025 | 2,83 | 2,90 | 2,77 | 2,77 | -2,46% | 100,00 |
| 15.08.2025 | 2,84 | 2,92 | 2,82 | 2,84 | -0,70% | 1.135,00 |
| 14.08.2025 | 2,96 | 2,98 | 2,85 | 2,86 | -4,03% | - |
| 13.08.2025 | 2,97 | 3,11 | 2,92 | 2,98 | -0,33% | - |
| 12.08.2025 | 2,80 | 3,11 | 2,80 | 2,99 | 5,65% | 13.500,00 |
| 11.08.2025 | 2,76 | 2,85 | 2,71 | 2,83 | 1,80% | - |
| 08.08.2025 | 2,88 | 2,93 | 2,73 | 2,78 | -1,42% | - |
| 07.08.2025 | 2,93 | 3,00 | 2,80 | 2,82 | -3,09% | - |
| 06.08.2025 | 2,94 | 2,96 | 2,80 | 2,91 | -0,68% | 1.203,00 |
| 05.08.2025 | 3,02 | 3,12 | 2,92 | 2,93 | -3,62% | 629,00 |
| 04.08.2025 | 2,96 | 3,05 | 2,93 | 3,04 | 2,01% | - |
| 01.08.2025 | 2,94 | 2,99 | 2,74 | 2,98 | 1,71% | - |
| 31.07.2025 | 2,90 | 2,99 | 2,84 | 2,93 | 0,69% | - |
| 30.07.2025 | 3,15 | 3,19 | 2,88 | 2,91 | -7,91% | 26.720,00 |
| 29.07.2025 | 3,14 | 3,35 | 3,14 | 3,16 | 0,96% | - |
| 28.07.2025 | 3,02 | 3,19 | 2,99 | 3,13 | 3,99% | 26.400,00 |
| 25.07.2025 | 3,11 | 3,11 | 3,00 | 3,01 | -3,22% | 4.000,00 |
| 24.07.2025 | 3,07 | 3,20 | 3,00 | 3,11 | 0,65% | 10.000,00 |
| 23.07.2025 | 3,18 | 3,36 | 2,81 | 3,09 | -0,64% | 5.000,00 |
| 22.07.2025 | 3,34 | 3,39 | 2,99 | 3,11 | -7,16% | 2.915,00 |
| 21.07.2025 | 2,87 | 3,42 | 2,80 | 3,35 | 16,32% | 25.000,00 |
| 18.07.2025 | 2,82 | 3,05 | 2,82 | 2,88 | 2,49% | 203,00 |
| 17.07.2025 | 2,65 | 2,87 | 2,59 | 2,81 | 7,66% | 9.850,00 |
| 16.07.2025 | 2,52 | 2,81 | 2,51 | 2,61 | 3,16% | 2,00 |
| 15.07.2025 | 2,24 | 2,53 | 2,24 | 2,53 | 12,95% | 3.000,00 |
| 14.07.2025 | 2,19 | 2,26 | 2,11 | 2,24 | 2,28% | - |
| 11.07.2025 | 2,18 | 2,21 | 2,12 | 2,19 | 0,00% | - |
| 10.07.2025 | 2,12 | 2,23 | 2,10 | 2,19 | 3,79% | 1.002,00 |
| 09.07.2025 | 2,11 | 2,15 | 2,09 | 2,11 | -0,94% | 300,00 |
| 08.07.2025 | 2,10 | 2,17 | 2,06 | 2,13 | 3,90% | 2.800,00 |
| 07.07.2025 | 2,16 | 2,23 | 2,05 | 2,05 | -4,65% | 800,00 |
| 04.07.2025 | 2,13 | 2,17 | 2,11 | 2,15 | 0,00% | 40,00 |
| 03.07.2025 | 2,10 | 2,19 | 2,06 | 2,15 | 4,88% | 2.761,00 |
| 02.07.2025 | 1,95 | 2,25 | 1,95 | 2,05 | 5,13% | 4.500,00 |
| 01.07.2025 | 2,99 | 2,99 | 1,86 | 1,95 | -35,00% | - |
| 30.06.2025 | 3,09 | 3,22 | 2,98 | 3,00 | -2,91% | - |
| 27.06.2025 | 3,18 | 3,23 | 3,04 | 3,09 | -2,83% | - |
| 26.06.2025 | 3,17 | 3,24 | 3,12 | 3,18 | -0,31% | - |
| 25.06.2025 | 3,23 | 3,33 | 0,00 | 3,19 | -1,85% | 10.000,00 |
| 24.06.2025 | 3,23 | 3,30 | 3,17 | 3,25 | 1,25% | - |
| 23.06.2025 | 3,22 | 3,29 | 3,16 | 3,21 | -0,31% | - |
| 20.06.2025 | 3,40 | 3,44 | 3,07 | 3,22 | -4,17% | 1.900,00 |
| 19.06.2025 | 3,42 | 3,42 | 3,31 | 3,36 | -0,88% | - |
| 18.06.2025 | 3,27 | 3,60 | 3,21 | 3,39 | 3,67% | 10.400,00 |
| 17.06.2025 | 3,48 | 3,51 | 3,25 | 3,27 | -4,94% | 250,00 |
| 16.06.2025 | 3,38 | 3,50 | 3,38 | 3,44 | 2,38% | - |
| 13.06.2025 | 3,47 | 3,50 | 3,35 | 3,36 | -3,17% | 90,00 |
| 12.06.2025 | 3,54 | 3,57 | 3,42 | 3,47 | -2,53% | 5.000,00 |
| 11.06.2025 | 3,56 | 3,63 | 3,54 | 3,56 | 0,00% | - |
| 10.06.2025 | 3,59 | 3,66 | 3,50 | 3,56 | -0,84% | 180,00 |
| 09.06.2025 | 3,52 | 3,62 | 3,44 | 3,59 | 2,57% | - |
| 06.06.2025 | 3,44 | 3,50 | 3,43 | 3,50 | 1,16% | - |
| 05.06.2025 | 3,44 | 3,48 | 3,41 | 3,46 | 0,58% | - |