106,180$
-1,37%
Echtzeit-Aktienkurs Futu Holdings Ltd. (ADRs)
Bid:
Ask:
Aktienkurse zur Futu Holdings Ltd. (ADRs) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.06.2025 | 108,07 | 108,71 | 103,43 | 106,27 | -1,28% | 229.550,00 |
| 05.06.2025 | 110,96 | 114,14 | 106,58 | 107,65 | -4,00% | 336.431,00 |
| 04.06.2025 | 105,48 | 113,42 | 105,35 | 112,13 | 6,93% | 327.486,00 |
| 03.06.2025 | 104,54 | 105,61 | 102,27 | 104,86 | 1,09% | 191.429,00 |
| 02.06.2025 | 102,16 | 104,39 | 101,03 | 103,73 | 1,80% | 136.048,00 |
| 30.05.2025 | 106,91 | 107,36 | 100,50 | 101,90 | -4,97% | 347.064,00 |
| 29.05.2025 | 112,27 | 118,52 | 106,28 | 107,23 | -0,39% | 490.509,00 |
| 28.05.2025 | 107,44 | 108,78 | 105,53 | 107,65 | 0,72% | 199.883,00 |
| 27.05.2025 | 110,23 | 112,56 | 106,25 | 106,88 | -4,36% | 281.600,00 |
| 23.05.2025 | 111,52 | 112,14 | 107,75 | 111,75 | 0,30% | 126.503,00 |
| 22.05.2025 | 108,43 | 112,59 | 107,78 | 111,42 | 2,09% | 170.136,00 |
| 21.05.2025 | 110,95 | 112,33 | 107,93 | 109,14 | -0,82% | 174.352,00 |
| 20.05.2025 | 110,80 | 112,58 | 110,03 | 110,04 | 0,38% | 185.971,00 |
| 19.05.2025 | 105,56 | 110,83 | 103,30 | 109,62 | 1,90% | 149.419,00 |
| 16.05.2025 | 106,56 | 108,29 | 104,40 | 107,58 | 1,56% | 139.463,00 |
| 15.05.2025 | 106,00 | 108,50 | 103,06 | 105,93 | -5,23% | 295.292,00 |
| 14.05.2025 | 114,46 | 114,71 | 110,00 | 111,78 | -0,55% | 207.151,00 |
| 13.05.2025 | 107,81 | 114,47 | 105,85 | 112,40 | 1,43% | 310.591,00 |
| 12.05.2025 | 110,08 | 112,18 | 108,22 | 110,81 | 8,31% | 422.807,00 |
| 09.05.2025 | 103,67 | 105,65 | 101,50 | 102,31 | -1,24% | 184.255,00 |
| 08.05.2025 | 103,03 | 104,69 | 102,38 | 103,59 | 1,84% | 130.091,00 |
| 07.05.2025 | 99,83 | 103,12 | 99,00 | 101,72 | -1,09% | 235.704,00 |
| 06.05.2025 | 102,17 | 103,47 | 99,63 | 102,84 | 1,68% | 205.509,00 |
| 05.05.2025 | 96,60 | 102,19 | 96,58 | 101,14 | 2,62% | 228.077,00 |
| 02.05.2025 | 96,47 | 98,97 | 96,32 | 98,56 | 5,45% | 258.261,00 |
| 01.05.2025 | 93,31 | 95,67 | 92,69 | 93,47 | 1,26% | 155.482,00 |
| 30.04.2025 | 92,30 | 92,66 | 89,59 | 92,31 | 0,27% | 193.317,00 |
| 29.04.2025 | 89,26 | 92,38 | 89,26 | 92,06 | 2,57% | 121.067,00 |
| 28.04.2025 | 85,51 | 90,74 | 85,00 | 89,75 | 2,19% | 157.463,00 |
| 25.04.2025 | 91,20 | 91,20 | 86,49 | 87,83 | -6,53% | 469.427,00 |
| 24.04.2025 | 87,10 | 94,15 | 86,89 | 93,97 | 6,49% | 248.135,00 |
| 23.04.2025 | 89,00 | 92,70 | 87,94 | 88,24 | 3,50% | 416.985,00 |
| 22.04.2025 | 81,26 | 86,66 | 81,26 | 85,26 | 6,14% | 378.283,00 |
| 21.04.2025 | 79,60 | 80,36 | 77,65 | 80,33 | 0,78% | 105.642,00 |
| 17.04.2025 | 82,19 | 82,50 | 78,97 | 79,71 | -0,98% | 193.650,00 |
| 16.04.2025 | 81,24 | 81,56 | 79,03 | 80,50 | -3,86% | 236.702,00 |
| 15.04.2025 | 85,19 | 85,82 | 82,99 | 83,74 | -1,78% | 246.426,00 |
| 14.04.2025 | 82,71 | 89,15 | 81,21 | 85,25 | 6,03% | 258.956,00 |
| 11.04.2025 | 77,01 | 81,37 | 74,25 | 80,40 | 7,56% | 566.065,00 |
| 10.04.2025 | 78,44 | 79,20 | 73,46 | 74,75 | -6,87% | 424.835,00 |
| 09.04.2025 | 75,22 | 82,59 | 70,68 | 80,26 | 6,56% | 693.568,00 |
| 08.04.2025 | 81,19 | 84,08 | 74,00 | 75,32 | -4,91% | 445.639,00 |
| 07.04.2025 | 79,39 | 87,21 | 77,20 | 79,21 | -5,15% | 451.482,00 |
| 04.04.2025 | 91,37 | 92,20 | 79,81 | 83,51 | -14,34% | 746.375,00 |
| 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 |