85,680$
5,21%
Echtzeit-Aktienkurs Futu Holdings Limited
Bid:
Ask:
Aktienkurse zur Futu Holdings Limited Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 27.09.2024 | 82,63 | 85,99 | 81,42 | 85,68 | 5,21% | 794.341,00 |
| 26.09.2024 | 81,00 | 83,05 | 77,60 | 81,44 | 7,81% | 1.113.674,00 |
| 25.09.2024 | 72,79 | 75,60 | 71,79 | 75,54 | 0,90% | 350.579,00 |
| 24.09.2024 | 72,57 | 76,25 | 72,33 | 74,87 | 11,21% | 607.105,00 |
| 23.09.2024 | 66,64 | 68,80 | 66,20 | 67,32 | 2,73% | 138.336,00 |
| 20.09.2024 | 66,95 | 69,00 | 65,20 | 65,53 | -3,38% | 235.344,00 |
| 19.09.2024 | 62,05 | 68,45 | 61,92 | 67,82 | 13,85% | 526.876,00 |
| 18.09.2024 | 60,52 | 60,66 | 59,52 | 59,57 | -1,34% | 89.806,00 |
| 17.09.2024 | 58,26 | 61,01 | 58,26 | 60,38 | 4,90% | 268.253,00 |
| 16.09.2024 | 57,78 | 58,33 | 57,50 | 57,56 | -0,09% | 85.477,00 |
| 13.09.2024 | 57,05 | 57,70 | 56,36 | 57,61 | 1,32% | 249.268,00 |
| 12.09.2024 | 59,81 | 59,83 | 56,23 | 56,86 | -4,60% | 300.013,00 |
| 11.09.2024 | 58,56 | 59,68 | 58,49 | 59,60 | 1,95% | 259.107,00 |
| 10.09.2024 | 59,14 | 59,20 | 58,36 | 58,46 | -1,18% | 166.518,00 |
| 09.09.2024 | 58,96 | 59,47 | 58,64 | 59,16 | 0,89% | 64.680,00 |
| 06.09.2024 | 59,98 | 60,47 | 58,37 | 58,64 | -3,01% | 171.180,00 |
| 05.09.2024 | 59,71 | 60,57 | 58,93 | 60,46 | 1,56% | 160.308,00 |
| 04.09.2024 | 60,76 | 60,76 | 59,40 | 59,53 | -2,67% | 198.231,00 |
| 03.09.2024 | 62,94 | 63,07 | 61,05 | 61,16 | -3,84% | 155.215,00 |
| 30.08.2024 | 62,10 | 64,02 | 62,06 | 63,60 | 5,30% | 542.579,00 |
| 29.08.2024 | 60,10 | 61,10 | 59,97 | 60,40 | 2,41% | 137.037,00 |
| 28.08.2024 | 61,19 | 61,19 | 58,36 | 58,98 | -4,14% | 286.716,00 |
| 27.08.2024 | 61,50 | 61,89 | 60,94 | 61,53 | 0,56% | 124.879,00 |
| 26.08.2024 | 62,00 | 62,23 | 59,69 | 61,19 | -2,80% | 145.667,00 |
| 23.08.2024 | 63,07 | 63,74 | 62,43 | 62,95 | 0,32% | 172.869,00 |
| 22.08.2024 | 62,82 | 64,36 | 62,05 | 62,75 | 0,05% | 196.959,00 |
| 21.08.2024 | 60,22 | 63,59 | 60,20 | 62,72 | 5,06% | 304.106,00 |
| 20.08.2024 | 62,80 | 64,00 | 59,35 | 59,70 | -4,54% | 330.803,00 |
| 19.08.2024 | 62,20 | 63,01 | 61,36 | 62,54 | 1,69% | 209.113,00 |
| 16.08.2024 | 62,07 | 62,24 | 60,93 | 61,50 | 0,03% | 173.579,00 |
| 15.08.2024 | 61,09 | 62,45 | 61,09 | 61,48 | 0,84% | 169.746,00 |
| 14.08.2024 | 60,80 | 62,02 | 60,50 | 60,97 | 0,26% | 160.799,00 |
| 13.08.2024 | 58,95 | 60,93 | 58,81 | 60,81 | 3,30% | 293.124,00 |
| 12.08.2024 | 58,50 | 58,95 | 57,85 | 58,87 | 1,12% | 70.093,00 |
| 09.08.2024 | 58,85 | 58,86 | 57,24 | 58,22 | -0,83% | 108.467,00 |
| 08.08.2024 | 57,66 | 59,06 | 57,31 | 58,71 | 2,42% | 184.366,00 |
| 07.08.2024 | 59,26 | 59,57 | 57,08 | 57,32 | -1,39% | 129.363,00 |
| 06.08.2024 | 55,01 | 58,69 | 54,43 | 58,13 | 4,64% | 277.624,00 |
| 05.08.2024 | 53,45 | 55,94 | 51,93 | 55,55 | -3,07% | 184.957,00 |
| 02.08.2024 | 58,60 | 58,60 | 56,24 | 57,31 | -3,89% | 210.628,00 |
| 01.08.2024 | 62,59 | 62,74 | 59,29 | 59,63 | -5,77% | 168.505,00 |
| 31.07.2024 | 62,10 | 64,03 | 62,10 | 63,28 | 5,13% | 171.936,00 |
| 30.07.2024 | 61,05 | 61,12 | 59,77 | 60,19 | -1,83% | 117.842,00 |
| 29.07.2024 | 61,60 | 63,09 | 61,23 | 61,31 | 0,21% | 74.089,00 |
| 26.07.2024 | 61,15 | 61,87 | 60,30 | 61,18 | 1,44% | 125.426,00 |
| 25.07.2024 | 60,70 | 61,37 | 60,10 | 60,31 | -0,90% | 112.059,00 |
| 24.07.2024 | 62,47 | 62,47 | 60,55 | 60,86 | -3,14% | 148.558,00 |
| 23.07.2024 | 61,43 | 63,10 | 61,14 | 62,83 | 1,16% | 138.736,00 |
| 22.07.2024 | 62,97 | 63,04 | 61,46 | 62,11 | 0,81% | 116.994,00 |
| 19.07.2024 | 62,53 | 63,18 | 60,92 | 61,61 | -2,02% | 181.473,00 |
| 18.07.2024 | 64,02 | 64,30 | 62,20 | 62,88 | -1,46% | 178.664,00 |
| 17.07.2024 | 67,11 | 67,18 | 62,32 | 63,81 | -5,72% | 340.144,00 |
| 16.07.2024 | 67,37 | 68,01 | 67,03 | 67,68 | 0,16% | 103.565,00 |
| 15.07.2024 | 67,65 | 68,12 | 66,48 | 67,57 | -1,40% | 82.918,00 |
| 12.07.2024 | 70,11 | 70,29 | 68,53 | 68,53 | -0,41% | 114.783,00 |
| 11.07.2024 | 70,65 | 71,05 | 68,06 | 68,82 | -0,96% | 181.126,00 |
| 10.07.2024 | 67,24 | 69,94 | 67,24 | 69,48 | 2,74% | 207.537,00 |
| 09.07.2024 | 66,57 | 67,97 | 65,50 | 67,63 | 3,02% | 184.110,00 |
| 08.07.2024 | 70,85 | 71,40 | 65,35 | 65,65 | -7,40% | 212.039,00 |
| 05.07.2024 | 67,80 | 71,03 | 65,63 | 70,90 | 2,86% | 465.087,00 |
| 03.07.2024 | 67,15 | 69,22 | 67,15 | 68,93 | 4,39% | 230.839,00 |
| 02.07.2024 | 64,45 | 66,06 | 63,63 | 66,03 | 2,93% | 192.839,00 |
| 01.07.2024 | 65,63 | 66,12 | 64,05 | 64,15 | -2,11% | 98.929,00 |
| 28.06.2024 | 66,31 | 66,31 | 64,82 | 65,53 | -0,35% | 295.820,00 |
| 27.06.2024 | 66,37 | 66,37 | 65,40 | 65,76 | -2,61% | 185.771,00 |
| 26.06.2024 | 68,01 | 68,24 | 67,26 | 67,52 | -0,60% | 138.904,00 |
| 25.06.2024 | 69,02 | 69,49 | 66,52 | 67,93 | -2,19% | 245.253,00 |
| 24.06.2024 | 67,76 | 69,87 | 67,22 | 69,45 | 2,19% | 149.071,00 |
| 21.06.2024 | 65,55 | 67,97 | 65,43 | 67,96 | 2,71% | 318.782,00 |
| 20.06.2024 | 68,27 | 68,53 | 65,82 | 66,17 | -1,91% | 328.176,00 |
| 18.06.2024 | 67,70 | 68,50 | 66,56 | 67,46 | -2,32% | 230.419,00 |
| 17.06.2024 | 70,23 | 70,23 | 66,90 | 69,06 | -2,79% | 234.932,00 |
| 14.06.2024 | 70,69 | 71,49 | 70,69 | 71,04 | -0,73% | 142.653,00 |
| 13.06.2024 | 73,81 | 74,21 | 70,25 | 71,56 | -2,71% | 264.747,00 |
| 12.06.2024 | 74,65 | 75,26 | 73,17 | 73,55 | -1,38% | 254.402,00 |
| 11.06.2024 | 73,85 | 76,09 | 73,73 | 74,58 | -0,40% | 190.376,00 |
| 10.06.2024 | 73,60 | 75,28 | 72,76 | 74,88 | 0,00% | 78.472,00 |
| 07.06.2024 | 76,15 | 76,15 | 74,34 | 74,88 | -2,10% | 216.412,00 |
| 06.06.2024 | 75,70 | 77,09 | 74,50 | 76,49 | 1,45% | 206.420,00 |
| 05.06.2024 | 75,00 | 76,78 | 74,80 | 75,40 | 1,43% | 217.732,00 |
| 04.06.2024 | 74,66 | 75,36 | 73,97 | 74,34 | -0,16% | 235.370,00 |
| 03.06.2024 | 76,51 | 77,10 | 73,80 | 74,46 | -0,85% | 117.479,00 |
| 31.05.2024 | 73,89 | 76,35 | 73,89 | 75,10 | 0,59% | 296.499,00 |
| 30.05.2024 | 75,86 | 76,45 | 74,22 | 74,66 | -2,19% | 256.542,00 |
| 29.05.2024 | 75,22 | 78,35 | 74,38 | 76,33 | -0,74% | 203.568,00 |
| 28.05.2024 | 73,01 | 80,81 | 72,95 | 76,90 | 3,03% | 406.467,00 |
| 24.05.2024 | 73,00 | 75,54 | 72,75 | 74,64 | 1,10% | 341.324,00 |
| 23.05.2024 | 75,90 | 76,20 | 73,07 | 73,83 | -3,60% | 365.921,00 |
| 22.05.2024 | 75,91 | 76,96 | 75,38 | 76,59 | -0,25% | 196.980,00 |
| 21.05.2024 | 77,32 | 77,67 | 75,60 | 76,78 | -2,35% | 241.076,00 |
| 20.05.2024 | 80,35 | 80,48 | 77,93 | 78,63 | -2,20% | 123.112,00 |
| 17.05.2024 | 78,85 | 81,84 | 78,50 | 80,40 | 3,37% | 408.425,00 |
| 16.05.2024 | 75,09 | 77,78 | 74,54 | 77,78 | 4,30% | 346.880,00 |
| 15.05.2024 | 73,87 | 74,65 | 72,65 | 74,57 | 1,44% | 266.496,00 |
| 14.05.2024 | 72,40 | 73,52 | 69,78 | 73,51 | 1,35% | 283.717,00 |
| 13.05.2024 | 70,17 | 74,47 | 70,12 | 72,53 | 5,28% | 173.246,00 |
| 10.05.2024 | 71,54 | 72,30 | 68,54 | 68,89 | -1,47% | 272.684,00 |
| 09.05.2024 | 71,62 | 72,00 | 69,29 | 69,92 | 1,30% | 310.592,00 |
| 08.05.2024 | 69,48 | 69,86 | 67,70 | 69,03 | -2,92% | 263.113,00 |
| 07.05.2024 | 72,15 | 72,21 | 70,35 | 71,10 | -3,25% | 344.515,00 |