2,470$
1,23%
Echtzeit-Aktienkurs HUYA
Bid:
Ask:
Aktienkurse zur HUYA Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 03.07.2025 | 2,46 | 2,58 | 2,46 | 2,47 | 1,23% | 3.703.481,00 |
| 02.07.2025 | 2,37 | 2,65 | 2,30 | 2,44 | 5,17% | 5.684.936,00 |
| 01.07.2025 | 2,22 | 2,42 | 2,21 | 2,32 | -34,09% | 9.696.897,00 |
| 30.06.2025 | 3,55 | 3,63 | 3,48 | 3,52 | -2,22% | 5.240.555,00 |
| 27.06.2025 | 3,65 | 3,68 | 3,56 | 3,60 | -3,23% | 2.147.310,00 |
| 26.06.2025 | 3,71 | 3,76 | 3,65 | 3,72 | 0,54% | 1.235.413,00 |
| 25.06.2025 | 3,76 | 3,79 | 3,70 | 3,70 | -1,60% | 874.369,00 |
| 24.06.2025 | 3,73 | 3,80 | 3,71 | 3,76 | 1,08% | 1.116.717,00 |
| 23.06.2025 | 3,71 | 3,73 | 3,63 | 3,72 | 0,54% | 980.306,00 |
| 20.06.2025 | 3,88 | 3,88 | 3,53 | 3,70 | -4,39% | 4.490.091,00 |
| 18.06.2025 | 3,71 | 4,15 | 3,67 | 3,87 | 3,20% | 8.324.686,00 |
| 17.06.2025 | 3,93 | 3,95 | 3,74 | 3,75 | -6,02% | 2.395.855,00 |
| 16.06.2025 | 4,00 | 4,00 | 3,91 | 3,99 | 2,31% | 1.618.157,00 |
| 13.06.2025 | 3,95 | 3,98 | 3,86 | 3,90 | -2,26% | 1.342.772,00 |
| 12.06.2025 | 4,03 | 4,04 | 3,95 | 3,99 | -2,44% | 1.097.784,00 |
| 11.06.2025 | 4,11 | 4,13 | 4,06 | 4,09 | 0,25% | 974.389,00 |
| 10.06.2025 | 4,11 | 4,12 | 4,00 | 4,08 | -0,49% | 843.370,00 |
| 09.06.2025 | 4,00 | 4,13 | 3,99 | 4,10 | 3,02% | 1.258.129,00 |
| 06.06.2025 | 3,94 | 4,00 | 3,94 | 3,98 | 0,51% | 616.565,00 |
| 05.06.2025 | 3,94 | 4,00 | 3,92 | 3,96 | 1,02% | 789.545,00 |
| 04.06.2025 | 3,84 | 3,94 | 3,81 | 3,92 | 2,89% | 816.315,00 |
| 03.06.2025 | 3,86 | 3,88 | 3,80 | 3,81 | -0,52% | 477.405,00 |
| 02.06.2025 | 3,78 | 3,86 | 3,76 | 3,83 | 1,06% | 450.543,00 |
| 30.05.2025 | 3,77 | 3,81 | 3,67 | 3,79 | 0,26% | 1.083.714,00 |
| 29.05.2025 | 3,88 | 3,88 | 3,77 | 3,78 | -2,07% | 782.548,00 |
| 28.05.2025 | 3,65 | 3,90 | 3,65 | 3,86 | 5,75% | 1.838.109,00 |
| 27.05.2025 | 3,65 | 3,67 | 3,60 | 3,65 | 0,00% | 583.246,00 |
| 23.05.2025 | 3,60 | 3,68 | 3,58 | 3,65 | 0,27% | 713.269,00 |
| 22.05.2025 | 3,63 | 3,68 | 3,55 | 3,64 | 0,83% | 679.341,00 |
| 21.05.2025 | 3,70 | 3,74 | 3,60 | 3,61 | -2,17% | 559.945,00 |
| 20.05.2025 | 3,68 | 3,71 | 3,62 | 3,69 | 1,10% | 872.619,00 |
| 19.05.2025 | 3,66 | 3,68 | 3,58 | 3,65 | -0,54% | 602.344,00 |
| 16.05.2025 | 3,69 | 3,71 | 3,65 | 3,67 | -0,81% | 478.097,00 |
| 15.05.2025 | 3,73 | 3,73 | 3,67 | 3,70 | -1,60% | 1.011.243,00 |
| 14.05.2025 | 3,74 | 3,84 | 3,72 | 3,76 | 0,53% | 1.134.133,00 |
| 13.05.2025 | 3,67 | 3,76 | 3,59 | 3,74 | 1,91% | 1.113.848,00 |
| 12.05.2025 | 3,78 | 3,79 | 3,65 | 3,67 | 1,38% | 1.257.765,00 |
| 09.05.2025 | 3,69 | 3,72 | 3,58 | 3,62 | -1,36% | 452.044,00 |
| 08.05.2025 | 3,72 | 3,72 | 3,64 | 3,67 | -0,27% | 585.869,00 |
| 07.05.2025 | 3,73 | 3,73 | 3,55 | 3,68 | -1,34% | 1.003.156,00 |
| 06.05.2025 | 3,80 | 3,83 | 3,71 | 3,73 | -2,10% | 977.608,00 |
| 05.05.2025 | 3,81 | 3,85 | 3,75 | 3,81 | 0,00% | 1.427.499,00 |
| 02.05.2025 | 3,86 | 3,89 | 3,80 | 3,81 | -0,26% | 971.936,00 |
| 01.05.2025 | 3,81 | 3,84 | 3,76 | 3,82 | 1,60% | 1.423.502,00 |
| 30.04.2025 | 3,57 | 3,80 | 3,55 | 3,76 | 4,74% | 2.048.945,00 |
| 29.04.2025 | 3,54 | 3,60 | 3,51 | 3,59 | 1,41% | 959.450,00 |
| 28.04.2025 | 3,48 | 3,57 | 3,43 | 3,54 | 1,72% | 981.947,00 |
| 25.04.2025 | 3,46 | 3,48 | 3,43 | 3,48 | 0,58% | 550.524,00 |
| 24.04.2025 | 3,45 | 3,51 | 3,40 | 3,46 | 0,29% | 614.561,00 |
| 23.04.2025 | 3,44 | 3,56 | 3,42 | 3,45 | 2,37% | 1.213.875,00 |
| 22.04.2025 | 3,40 | 3,47 | 3,36 | 3,37 | 0,60% | 1.035.476,00 |
| 21.04.2025 | 3,37 | 3,37 | 3,24 | 3,35 | 0,30% | 912.432,00 |
| 17.04.2025 | 3,36 | 3,38 | 3,30 | 3,34 | 0,00% | 958.695,00 |
| 16.04.2025 | 3,29 | 3,34 | 3,25 | 3,34 | -0,89% | 1.222.843,00 |
| 15.04.2025 | 3,35 | 3,38 | 3,24 | 3,37 | 0,60% | 1.297.079,00 |
| 14.04.2025 | 3,22 | 3,38 | 3,20 | 3,35 | 6,69% | 2.125.549,00 |
| 11.04.2025 | 3,08 | 3,23 | 3,05 | 3,14 | 2,28% | 2.626.029,00 |
| 10.04.2025 | 3,08 | 3,20 | 3,03 | 3,07 | 0,66% | 2.547.211,00 |
| 09.04.2025 | 2,97 | 3,11 | 2,88 | 3,05 | 4,45% | 4.339.925,00 |
| 08.04.2025 | 3,23 | 3,23 | 2,85 | 2,92 | -6,11% | 4.353.886,00 |
| 07.04.2025 | 3,00 | 3,32 | 2,99 | 3,11 | -1,27% | 3.239.393,00 |
| 04.04.2025 | 3,16 | 3,26 | 3,04 | 3,15 | -4,26% | 3.478.948,00 |
| 03.04.2025 | 3,19 | 3,34 | 3,17 | 3,29 | -0,60% | 1.189.185,00 |
| 02.04.2025 | 3,29 | 3,39 | 3,24 | 3,31 | 0,30% | 1.479.306,00 |
| 01.04.2025 | 3,24 | 3,33 | 3,20 | 3,30 | 2,80% | 1.441.245,00 |
| 31.03.2025 | 3,21 | 3,29 | 3,17 | 3,21 | -1,23% | 2.912.614,00 |
| 28.03.2025 | 3,35 | 3,39 | 3,19 | 3,25 | -4,41% | 3.634.037,00 |
| 27.03.2025 | 3,27 | 3,45 | 3,26 | 3,40 | 3,03% | 3.030.941,00 |
| 26.03.2025 | 3,33 | 3,38 | 3,23 | 3,30 | -0,90% | 3.266.250,00 |
| 25.03.2025 | 3,35 | 3,36 | 3,25 | 3,33 | -0,89% | 1.627.468,00 |
| 24.03.2025 | 3,26 | 3,37 | 3,18 | 3,36 | 4,67% | 3.410.923,00 |
| 21.03.2025 | 3,31 | 3,31 | 3,17 | 3,21 | 0,00% | 5.265.980,00 |
| 20.03.2025 | 3,37 | 3,44 | 3,15 | 3,21 | -7,23% | 6.805.805,00 |
| 19.03.2025 | 3,77 | 3,77 | 3,34 | 3,46 | -6,74% | 13.888.847,00 |
| 18.03.2025 | 4,30 | 4,32 | 3,66 | 3,71 | -18,28% | 9.183.133,00 |
| 17.03.2025 | 4,48 | 4,58 | 4,42 | 4,54 | 2,48% | 3.109.263,00 |
| 14.03.2025 | 4,36 | 4,59 | 4,27 | 4,43 | 4,98% | 2.091.374,00 |
| 13.03.2025 | 4,31 | 4,40 | 4,21 | 4,22 | -2,09% | 1.301.675,00 |
| 12.03.2025 | 4,24 | 4,43 | 4,17 | 4,31 | 1,65% | 1.711.539,00 |
| 11.03.2025 | 4,00 | 4,25 | 3,98 | 4,24 | 9,00% | 1.343.146,00 |
| 10.03.2025 | 4,00 | 4,05 | 3,85 | 3,89 | -4,42% | 1.215.243,00 |
| 07.03.2025 | 4,11 | 4,30 | 4,01 | 4,07 | -0,97% | 1.468.890,00 |
| 06.03.2025 | 4,17 | 4,18 | 4,04 | 4,11 | -0,24% | 1.881.360,00 |
| 05.03.2025 | 3,86 | 4,15 | 3,86 | 4,12 | 7,57% | 1.713.069,00 |
| 04.03.2025 | 3,75 | 3,87 | 3,74 | 3,83 | 3,23% | 755.691,00 |
| 03.03.2025 | 3,84 | 3,88 | 3,70 | 3,71 | -2,62% | 759.515,00 |
| 28.02.2025 | 3,76 | 3,84 | 3,73 | 3,81 | -1,30% | 923.209,00 |
| 27.02.2025 | 3,95 | 3,95 | 3,85 | 3,86 | -3,26% | 708.637,00 |
| 26.02.2025 | 3,87 | 4,07 | 3,85 | 3,99 | 6,40% | 1.659.766,00 |
| 25.02.2025 | 3,79 | 3,87 | 3,59 | 3,75 | 2,18% | 1.692.749,00 |
| 24.02.2025 | 3,87 | 3,87 | 3,64 | 3,67 | -6,85% | 1.894.087,00 |
| 21.02.2025 | 3,95 | 4,07 | 3,91 | 3,94 | 2,07% | 1.299.419,00 |
| 20.02.2025 | 4,05 | 4,11 | 3,82 | 3,86 | -1,78% | 1.692.697,00 |
| 19.02.2025 | 3,95 | 3,96 | 3,82 | 3,93 | -0,25% | 1.279.679,00 |
| 18.02.2025 | 3,90 | 4,05 | 3,74 | 3,94 | 1,55% | 1.414.492,00 |
| 14.02.2025 | 3,90 | 3,94 | 3,78 | 3,88 | 4,02% | 1.379.937,00 |
| 13.02.2025 | 3,78 | 3,79 | 3,59 | 3,73 | -1,58% | 1.298.793,00 |
| 12.02.2025 | 3,71 | 3,88 | 3,70 | 3,79 | 2,99% | 785.795,00 |
| 11.02.2025 | 3,65 | 3,75 | 3,58 | 3,68 | -1,08% | 678.851,00 |
| 10.02.2025 | 3,79 | 3,86 | 3,69 | 3,72 | -0,53% | 793.117,00 |