3,230$
-3,00%
Echtzeit-Aktienkurs HUYA
Bid:
Ask:
Aktienkurse zur HUYA Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 01.10.2025 | 3,27 | 3,30 | 3,21 | 3,23 | -3,00% | 1.273.556,00 |
| 30.09.2025 | 3,32 | 3,41 | 3,30 | 3,33 | 0,00% | 906.707,00 |
| 29.09.2025 | 3,37 | 3,39 | 3,26 | 3,33 | -1,19% | 1.093.469,00 |
| 26.09.2025 | 3,43 | 3,43 | 3,33 | 3,37 | -2,88% | 972.991,00 |
| 25.09.2025 | 3,42 | 3,47 | 3,35 | 3,47 | 2,66% | 864.304,00 |
| 24.09.2025 | 3,43 | 3,44 | 3,34 | 3,38 | 0,90% | 940.682,00 |
| 23.09.2025 | 3,40 | 3,42 | 3,32 | 3,35 | -1,47% | 1.198.130,00 |
| 22.09.2025 | 3,43 | 3,48 | 3,36 | 3,40 | -1,73% | 1.720.983,00 |
| 19.09.2025 | 3,53 | 3,57 | 3,43 | 3,46 | -1,42% | 1.522.552,00 |
| 18.09.2025 | 3,51 | 3,52 | 3,45 | 3,51 | -0,85% | 1.051.087,00 |
| 17.09.2025 | 3,42 | 3,55 | 3,41 | 3,54 | 5,04% | 1.541.500,00 |
| 16.09.2025 | 3,45 | 3,48 | 3,31 | 3,37 | -3,99% | 2.296.038,00 |
| 15.09.2025 | 3,48 | 3,53 | 3,45 | 3,51 | 0,00% | 982.953,00 |
| 12.09.2025 | 3,45 | 3,55 | 3,41 | 3,51 | 2,03% | 1.571.950,00 |
| 11.09.2025 | 3,33 | 3,45 | 3,30 | 3,44 | 3,30% | 1.549.905,00 |
| 10.09.2025 | 3,55 | 3,62 | 3,30 | 3,33 | -5,40% | 2.803.012,00 |
| 09.09.2025 | 3,49 | 3,56 | 3,46 | 3,52 | 1,15% | 807.872,00 |
| 08.09.2025 | 3,59 | 3,61 | 3,39 | 3,48 | -2,79% | 1.325.679,00 |
| 05.09.2025 | 3,74 | 3,78 | 3,56 | 3,58 | -1,38% | 1.144.236,00 |
| 04.09.2025 | 3,70 | 3,76 | 3,61 | 3,63 | -3,97% | 1.442.605,00 |
| 03.09.2025 | 3,53 | 3,80 | 3,52 | 3,78 | 7,08% | 2.923.775,00 |
| 02.09.2025 | 3,45 | 3,65 | 3,40 | 3,53 | -1,40% | 2.878.524,00 |
| 29.08.2025 | 3,42 | 3,83 | 3,41 | 3,58 | 5,29% | 4.921.711,00 |
| 28.08.2025 | 3,35 | 3,46 | 3,33 | 3,40 | 1,49% | 1.092.908,00 |
| 27.08.2025 | 3,23 | 3,38 | 3,22 | 3,35 | 1,82% | 713.990,00 |
| 26.08.2025 | 3,32 | 3,39 | 3,29 | 3,29 | -0,60% | 757.247,00 |
| 25.08.2025 | 3,38 | 3,46 | 3,28 | 3,31 | 0,91% | 840.083,00 |
| 22.08.2025 | 3,32 | 3,39 | 3,26 | 3,28 | -1,20% | 1.020.501,00 |
| 21.08.2025 | 3,17 | 3,40 | 3,16 | 3,32 | 4,08% | 1.543.873,00 |
| 20.08.2025 | 3,17 | 3,27 | 3,15 | 3,19 | -0,62% | 814.125,00 |
| 19.08.2025 | 3,26 | 3,26 | 3,16 | 3,21 | -1,23% | 685.056,00 |
| 18.08.2025 | 3,31 | 3,35 | 3,23 | 3,25 | -1,81% | 960.836,00 |
| 15.08.2025 | 3,30 | 3,43 | 3,28 | 3,31 | 0,30% | 784.026,00 |
| 14.08.2025 | 3,44 | 3,47 | 3,30 | 3,30 | -4,62% | 1.296.933,00 |
| 13.08.2025 | 3,60 | 3,64 | 3,42 | 3,46 | 0,00% | 1.220.453,00 |
| 12.08.2025 | 3,43 | 3,63 | 3,28 | 3,46 | 4,53% | 2.922.547,00 |
| 11.08.2025 | 3,20 | 3,34 | 3,14 | 3,31 | 2,80% | 1.753.123,00 |
| 08.08.2025 | 3,31 | 3,36 | 3,17 | 3,22 | -1,83% | 1.245.181,00 |
| 07.08.2025 | 3,45 | 3,48 | 3,26 | 3,28 | -4,09% | 1.299.838,00 |
| 06.08.2025 | 3,40 | 3,42 | 3,34 | 3,42 | 0,59% | 622.973,00 |
| 05.08.2025 | 3,56 | 3,56 | 3,38 | 3,40 | -3,41% | 1.604.763,00 |
| 04.08.2025 | 3,50 | 3,53 | 3,43 | 3,52 | 2,33% | 1.035.239,00 |
| 01.08.2025 | 3,20 | 3,47 | 3,19 | 3,44 | 2,38% | 1.518.383,00 |
| 31.07.2025 | 3,30 | 3,44 | 3,23 | 3,36 | 0,90% | 1.902.878,00 |
| 30.07.2025 | 3,60 | 3,60 | 3,29 | 3,33 | -9,02% | 2.035.401,00 |
| 29.07.2025 | 3,64 | 3,88 | 3,63 | 3,66 | 0,55% | 2.291.486,00 |
| 28.07.2025 | 3,56 | 3,70 | 3,56 | 3,64 | 2,82% | 1.546.869,00 |
| 25.07.2025 | 3,66 | 3,66 | 3,51 | 3,54 | -3,54% | 1.361.258,00 |
| 24.07.2025 | 3,65 | 3,72 | 3,50 | 3,67 | 0,82% | 2.453.027,00 |
| 23.07.2025 | 3,78 | 3,93 | 3,61 | 3,64 | -1,62% | 2.384.143,00 |
| 22.07.2025 | 3,76 | 3,80 | 3,49 | 3,70 | -4,88% | 5.435.620,00 |
| 21.07.2025 | 3,38 | 4,00 | 3,35 | 3,89 | 16,47% | 12.091.024,00 |
| 18.07.2025 | 3,30 | 3,55 | 3,30 | 3,34 | 2,77% | 5.534.160,00 |
| 17.07.2025 | 3,12 | 3,33 | 3,05 | 3,25 | 6,21% | 4.973.043,00 |
| 16.07.2025 | 3,11 | 3,12 | 2,91 | 3,06 | 5,15% | 4.174.645,00 |
| 15.07.2025 | 2,84 | 2,94 | 2,76 | 2,91 | 10,23% | 5.759.926,00 |
| 14.07.2025 | 2,56 | 2,64 | 2,56 | 2,64 | 3,53% | 2.147.699,00 |
| 11.07.2025 | 2,55 | 2,58 | 2,53 | 2,55 | 0,00% | 476.889,00 |
| 10.07.2025 | 2,48 | 2,60 | 2,47 | 2,55 | 2,41% | 1.766.567,00 |
| 09.07.2025 | 2,49 | 2,50 | 2,45 | 2,49 | 0,81% | 796.297,00 |
| 08.07.2025 | 2,46 | 2,54 | 2,44 | 2,47 | 1,65% | 1.208.495,00 |
| 07.07.2025 | 2,50 | 2,50 | 2,41 | 2,43 | -1,62% | 1.220.939,00 |
| 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 |