3,170€
20,53%
Echtzeit-Aktienkurs Huya Inc. (ADRs)
Bid:
Ask:
Aktienkurse zur Huya Inc. (ADRs) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.01.2026 | 3,13 | 3,19 | 2,67 | 3,17 | 20,53% | - |
| 08.01.2026 | 2,67 | 2,69 | 2,63 | 2,63 | -3,66% | - |
| 07.01.2026 | 2,59 | 2,75 | 2,55 | 2,73 | 4,60% | - |
| 06.01.2026 | 2,70 | 2,72 | 2,59 | 2,61 | -6,12% | - |
| 05.01.2026 | 2,59 | 2,78 | 2,59 | 2,78 | 11,20% | 1.170,00 |
| 02.01.2026 | 2,47 | 2,51 | 2,47 | 2,50 | 3,73% | - |
| 30.12.2025 | 2,40 | 2,42 | 2,40 | 2,41 | -3,98% | - |
| 29.12.2025 | 2,52 | 2,52 | 2,50 | 2,51 | -0,79% | - |
| 23.12.2025 | 2,53 | 2,54 | 2,52 | 2,53 | -4,17% | - |
| 22.12.2025 | 2,58 | 2,64 | 2,58 | 2,64 | 2,72% | - |
| 19.12.2025 | 2,57 | 2,59 | 2,57 | 2,57 | 0,00% | - |
| 18.12.2025 | 2,54 | 2,58 | 2,52 | 2,57 | -3,02% | - |
| 17.12.2025 | 2,66 | 2,66 | 2,65 | 2,65 | 2,32% | - |
| 16.12.2025 | 2,65 | 2,66 | 2,59 | 2,59 | -1,52% | - |
| 15.12.2025 | 2,66 | 2,72 | 2,56 | 2,63 | -5,40% | - |
| 12.12.2025 | 2,75 | 2,79 | 2,75 | 2,78 | 0,72% | - |
| 11.12.2025 | 2,84 | 2,85 | 2,74 | 2,76 | -3,83% | 100,00 |
| 10.12.2025 | 2,67 | 2,87 | 2,66 | 2,87 | 5,13% | - |
| 09.12.2025 | 2,74 | 2,74 | 2,73 | 2,73 | 0,00% | - |
| 08.12.2025 | 2,56 | 2,83 | 2,53 | 2,73 | 14,71% | 2.575,00 |
| 05.12.2025 | 2,42 | 2,42 | 2,37 | 2,38 | -0,83% | 9.000,00 |
| 04.12.2025 | 2,40 | 2,43 | 2,36 | 2,40 | 2,13% | 14.750,00 |
| 03.12.2025 | 2,39 | 2,39 | 2,35 | 2,35 | -2,89% | - |
| 02.12.2025 | 2,43 | 2,43 | 2,42 | 2,42 | -0,41% | - |
| 01.12.2025 | 2,46 | 2,51 | 2,41 | 2,43 | -1,62% | - |
| 28.11.2025 | 2,46 | 2,55 | 2,45 | 2,47 | 0,00% | - |
| 27.11.2025 | 2,47 | 2,47 | 2,46 | 2,47 | 0,41% | - |
| 26.11.2025 | 2,42 | 2,47 | 2,33 | 2,46 | 1,65% | - |
| 25.11.2025 | 2,40 | 2,42 | 2,39 | 2,42 | 2,54% | - |
| 24.11.2025 | 2,30 | 2,39 | 2,27 | 2,36 | 2,16% | - |
| 21.11.2025 | 2,34 | 2,36 | 2,28 | 2,31 | 0,00% | - |
| 20.11.2025 | 2,38 | 2,41 | 2,29 | 2,31 | -1,28% | - |
| 19.11.2025 | 2,39 | 2,43 | 2,32 | 2,34 | 0,43% | - |
| 18.11.2025 | 2,33 | 2,37 | 2,30 | 2,33 | 0,43% | - |
| 17.11.2025 | 2,34 | 2,37 | 2,28 | 2,32 | -0,43% | - |
| 14.11.2025 | 2,38 | 2,38 | 2,29 | 2,33 | -1,27% | 100,00 |
| 13.11.2025 | 2,31 | 2,39 | 2,29 | 2,36 | -3,67% | - |
| 12.11.2025 | 2,42 | 2,45 | 2,42 | 2,45 | 2,51% | - |
| 11.11.2025 | 2,42 | 2,43 | 2,37 | 2,39 | -1,65% | - |
| 10.11.2025 | 2,33 | 2,44 | 2,33 | 2,43 | 2,97% | - |
| 07.11.2025 | 2,36 | 2,37 | 2,35 | 2,36 | -1,26% | - |
| 06.11.2025 | 2,39 | 2,40 | 2,39 | 2,39 | 1,70% | - |
| 05.11.2025 | 2,33 | 2,45 | 2,31 | 2,35 | -2,89% | 10.000,00 |
| 04.11.2025 | 2,41 | 2,42 | 2,41 | 2,42 | 0,83% | - |
| 03.11.2025 | 2,38 | 2,40 | 2,38 | 2,40 | 1,27% | - |
| 31.10.2025 | 2,33 | 2,37 | 2,33 | 2,37 | -1,25% | - |
| 30.10.2025 | 2,41 | 2,41 | 2,39 | 2,40 | -2,83% | - |
| 29.10.2025 | 2,44 | 2,47 | 2,44 | 2,47 | -2,76% | - |
| 28.10.2025 | 2,54 | 2,55 | 2,54 | 2,54 | 0,40% | - |
| 27.10.2025 | 2,62 | 2,67 | 2,51 | 2,53 | -3,07% | 3.725,00 |
| 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% | - |