82,800$
-15,07%
Echtzeit-Aktienkurs Futu Holdings Ltd. (ADRs)
Bid:
Ask:
Aktienkurse zur Futu Holdings Ltd. (ADRs) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 04.04.2025 | 91,37 | 92,20 | 80,27 | 83,06 | -14,80% | 461.619,00 |
| 03.04.2025 | 98,65 | 98,88 | 95,76 | 97,49 | -5,81% | 322.035,00 |
| 02.04.2025 | 102,47 | 104,20 | 102,14 | 103,50 | 0,11% | 117.763,00 |
| 01.04.2025 | 102,01 | 104,01 | 100,56 | 103,39 | 1,10% | 221.942,00 |
| 31.03.2025 | 101,25 | 102,69 | 98,20 | 102,27 | -1,33% | 161.569,00 |
| 28.03.2025 | 108,02 | 108,21 | 102,23 | 103,65 | -5,43% | 284.446,00 |
| 27.03.2025 | 107,88 | 114,49 | 107,88 | 109,60 | 1,92% | 232.530,00 |
| 26.03.2025 | 108,52 | 110,03 | 106,00 | 107,54 | -0,49% | 148.385,00 |
| 25.03.2025 | 105,62 | 109,26 | 105,62 | 108,07 | 0,32% | 144.386,00 |
| 24.03.2025 | 108,50 | 110,45 | 107,37 | 107,73 | 1,33% | 76.051,00 |
| 21.03.2025 | 107,16 | 107,21 | 104,87 | 106,32 | -2,53% | 187.851,00 |
| 20.03.2025 | 110,13 | 111,40 | 107,23 | 109,08 | -4,92% | 260.853,00 |
| 19.03.2025 | 115,76 | 118,24 | 114,05 | 114,73 | 0,24% | 178.315,00 |
| 18.03.2025 | 118,77 | 122,28 | 113,72 | 114,45 | -2,28% | 342.764,00 |
| 17.03.2025 | 118,79 | 118,79 | 112,37 | 117,12 | -1,16% | 199.176,00 |
| 14.03.2025 | 112,30 | 121,00 | 112,30 | 118,49 | 10,00% | 427.367,00 |
| 13.03.2025 | 116,25 | 116,31 | 104,71 | 107,72 | -3,52% | 487.160,00 |
| 12.03.2025 | 110,53 | 112,49 | 107,60 | 111,65 | 1,27% | 282.224,00 |
| 11.03.2025 | 110,51 | 111,74 | 106,96 | 110,25 | 3,93% | 293.515,00 |
| 10.03.2025 | 109,40 | 112,05 | 104,15 | 106,08 | -6,09% | 158.688,00 |
| 07.03.2025 | 118,13 | 119,71 | 112,42 | 112,96 | -3,35% | 294.545,00 |
| 06.03.2025 | 123,30 | 123,30 | 114,94 | 116,88 | -3,46% | 288.455,00 |
| 05.03.2025 | 111,80 | 121,14 | 111,39 | 121,07 | 11,93% | 397.499,00 |
| 04.03.2025 | 105,30 | 111,35 | 101,60 | 108,17 | 4,24% | 311.947,00 |
| 03.03.2025 | 109,04 | 110,05 | 103,13 | 103,77 | -4,96% | 123.533,00 |
| 28.02.2025 | 106,34 | 109,71 | 104,09 | 109,19 | -2,00% | 172.528,00 |
| 27.02.2025 | 113,92 | 114,55 | 109,08 | 111,41 | -2,27% | 178.275,00 |
| 26.02.2025 | 111,30 | 116,50 | 111,22 | 114,00 | 9,02% | 546.375,00 |
| 25.02.2025 | 112,55 | 112,55 | 103,96 | 104,57 | -5,22% | 294.717,00 |
| 24.02.2025 | 119,50 | 119,50 | 105,04 | 110,33 | -9,10% | 321.928,00 |
| 21.02.2025 | 127,02 | 130,86 | 121,37 | 121,37 | 0,65% | 486.159,00 |
| 20.02.2025 | 124,10 | 130,20 | 120,21 | 120,59 | -0,64% | 443.609,00 |
| 19.02.2025 | 123,42 | 124,05 | 120,45 | 121,37 | -1,79% | 194.896,00 |
| 18.02.2025 | 124,22 | 125,22 | 116,66 | 123,58 | 1,43% | 375.739,00 |
| 14.02.2025 | 125,60 | 127,39 | 119,04 | 121,84 | 3,36% | 515.605,00 |
| 13.02.2025 | 111,71 | 119,28 | 110,54 | 117,88 | 1,85% | 297.789,00 |
| 12.02.2025 | 109,41 | 117,32 | 108,33 | 115,74 | 9,31% | 463.527,00 |
| 11.02.2025 | 104,10 | 109,57 | 104,00 | 105,88 | -1,72% | 178.423,00 |
| 10.02.2025 | 109,45 | 111,38 | 104,49 | 107,73 | 1,96% | 192.533,00 |
| 07.02.2025 | 100,00 | 106,70 | 99,98 | 105,66 | 8,70% | 535.182,00 |
| 06.02.2025 | 97,60 | 98,66 | 96,81 | 97,20 | 3,31% | 167.227,00 |
| 05.02.2025 | 96,55 | 96,73 | 94,06 | 94,09 | -4,62% | 174.771,00 |
| 04.02.2025 | 96,21 | 100,19 | 95,89 | 98,65 | 6,28% | 293.861,00 |
| 03.02.2025 | 93,00 | 96,48 | 91,51 | 92,82 | -4,02% | 127.766,00 |
| 31.01.2025 | 100,67 | 100,68 | 95,76 | 96,71 | -3,43% | 189.172,00 |
| 30.01.2025 | 98,00 | 103,34 | 98,00 | 100,15 | 3,08% | 296.115,00 |
| 29.01.2025 | 99,83 | 99,86 | 96,20 | 97,16 | -2,57% | 285.698,00 |
| 28.01.2025 | 94,32 | 99,80 | 94,28 | 99,72 | 6,22% | 195.816,00 |
| 27.01.2025 | 94,75 | 96,08 | 93,78 | 93,88 | -3,45% | 193.704,00 |
| 24.01.2025 | 94,06 | 97,23 | 93,21 | 97,23 | 5,17% | 333.821,00 |
| 23.01.2025 | 87,72 | 92,85 | 87,72 | 92,45 | 3,67% | 217.918,00 |
| 22.01.2025 | 90,22 | 90,66 | 87,74 | 89,18 | -2,25% | 248.006,00 |
| 21.01.2025 | 88,11 | 91,90 | 85,62 | 91,23 | 4,17% | 390.915,00 |
| 17.01.2025 | 80,76 | 88,99 | 80,76 | 87,58 | 8,89% | 594.089,00 |
| 16.01.2025 | 80,76 | 80,76 | 78,63 | 80,43 | 0,44% | 122.654,00 |
| 15.01.2025 | 77,77 | 80,50 | 77,77 | 80,08 | 3,18% | 163.630,00 |
| 14.01.2025 | 78,71 | 79,46 | 77,19 | 77,61 | 3,23% | 194.146,00 |
| 13.01.2025 | 74,25 | 76,19 | 73,55 | 75,18 | -0,29% | 131.241,00 |
| 10.01.2025 | 76,35 | 76,40 | 74,04 | 75,40 | -2,65% | 249.707,00 |
| 08.01.2025 | 78,35 | 78,40 | 76,22 | 77,45 | -2,69% | 153.742,00 |
| 07.01.2025 | 80,73 | 81,68 | 78,51 | 79,59 | -1,52% | 127.460,00 |
| 06.01.2025 | 84,21 | 84,97 | 79,91 | 80,82 | 0,25% | 181.911,00 |
| 03.01.2025 | 81,26 | 81,52 | 79,02 | 80,62 | 1,54% | 213.425,00 |
| 02.01.2025 | 78,27 | 81,51 | 77,40 | 79,40 | -0,69% | 264.646,00 |
| 31.12.2024 | 80,00 | 81,36 | 79,55 | 79,95 | -0,71% | 205.930,00 |
| 30.12.2024 | 82,42 | 82,42 | 79,93 | 80,52 | -2,79% | 102.137,00 |
| 27.12.2024 | 85,51 | 85,51 | 82,16 | 82,83 | -3,90% | 173.814,00 |
| 26.12.2024 | 86,43 | 87,04 | 85,05 | 86,19 | -1,00% | 129.030,00 |
| 24.12.2024 | 87,19 | 87,84 | 86,49 | 87,06 | 0,96% | 138.717,00 |
| 23.12.2024 | 84,37 | 86,49 | 84,00 | 86,24 | 2,62% | 121.057,00 |
| 20.12.2024 | 82,60 | 85,32 | 82,21 | 84,03 | 0,44% | 141.435,00 |
| 19.12.2024 | 84,47 | 85,27 | 83,41 | 83,66 | 0,59% | 184.494,00 |
| 18.12.2024 | 85,60 | 87,10 | 82,40 | 83,17 | -3,48% | 241.287,00 |
| 17.12.2024 | 82,82 | 86,43 | 82,30 | 86,17 | 4,51% | 285.398,00 |
| 16.12.2024 | 85,10 | 85,28 | 81,44 | 82,45 | -4,75% | 184.156,00 |
| 13.12.2024 | 83,85 | 86,88 | 83,85 | 86,56 | 1,54% | 302.296,00 |
| 12.12.2024 | 85,99 | 86,63 | 84,17 | 85,25 | -0,75% | 233.264,00 |
| 11.12.2024 | 87,18 | 87,51 | 83,83 | 85,89 | -1,21% | 382.327,00 |
| 10.12.2024 | 91,40 | 93,00 | 86,21 | 86,94 | -11,40% | 523.605,00 |
| 09.12.2024 | 92,63 | 104,96 | 92,31 | 98,13 | 17,82% | 512.973,00 |
| 06.12.2024 | 87,85 | 87,95 | 83,11 | 83,29 | -4,07% | 261.656,00 |
| 05.12.2024 | 86,00 | 87,16 | 85,86 | 86,82 | 0,72% | 212.428,00 |
| 04.12.2024 | 87,89 | 87,89 | 84,68 | 86,20 | -2,27% | 247.644,00 |
| 03.12.2024 | 86,25 | 89,83 | 86,18 | 88,20 | 3,41% | 213.614,00 |
| 02.12.2024 | 87,89 | 88,29 | 85,27 | 85,29 | -2,13% | 119.819,00 |
| 29.11.2024 | 87,21 | 87,39 | 85,72 | 87,15 | 0,97% | 154.092,00 |
| 27.11.2024 | 86,98 | 89,78 | 86,30 | 86,31 | 3,16% | 303.842,00 |
| 26.11.2024 | 83,97 | 85,12 | 82,82 | 83,67 | -0,36% | 227.245,00 |
| 25.11.2024 | 83,65 | 84,84 | 82,75 | 83,97 | -0,33% | 132.471,00 |
| 22.11.2024 | 81,02 | 85,05 | 80,85 | 84,25 | -0,59% | 365.575,00 |
| 21.11.2024 | 87,72 | 87,72 | 84,60 | 84,75 | -4,75% | 395.758,00 |
| 20.11.2024 | 87,60 | 91,00 | 87,60 | 88,98 | 2,63% | 345.353,00 |
| 19.11.2024 | 91,10 | 92,90 | 86,60 | 86,70 | -6,14% | 535.001,00 |
| 18.11.2024 | 91,69 | 93,56 | 90,80 | 92,37 | 3,80% | 197.346,00 |
| 15.11.2024 | 89,62 | 89,80 | 87,53 | 88,99 | 0,30% | 259.579,00 |
| 14.11.2024 | 88,84 | 90,04 | 87,17 | 88,72 | -2,27% | 526.383,00 |
| 13.11.2024 | 95,09 | 95,80 | 90,23 | 90,78 | -2,38% | 416.088,00 |
| 12.11.2024 | 96,00 | 97,49 | 92,74 | 92,99 | -8,73% | 459.167,00 |
| 11.11.2024 | 96,76 | 101,89 | 93,80 | 101,89 | 7,82% | 398.811,00 |
| 08.11.2024 | 102,17 | 102,47 | 92,16 | 94,50 | -13,02% | 848.605,00 |