174,260$
-1,20%
Echtzeit-Aktienkurs Futu Holdings Ltd. (ADRs)
Bid:
Ask:
Aktienkurse zur Futu Holdings Ltd. (ADRs) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.10.2025 | 179,00 | 185,31 | 173,99 | 174,52 | -1,05% | 217.363,00 |
| 01.10.2025 | 173,33 | 177,97 | 172,88 | 176,38 | 1,38% | 149.510,00 |
| 30.09.2025 | 174,03 | 179,25 | 172,38 | 173,98 | 0,15% | 176.808,00 |
| 29.09.2025 | 178,20 | 179,90 | 170,88 | 173,72 | 0,63% | 131.314,00 |
| 26.09.2025 | 175,24 | 178,95 | 168,72 | 172,63 | -3,68% | 281.237,00 |
| 25.09.2025 | 177,88 | 183,51 | 172,97 | 179,23 | 1,60% | 363.040,00 |
| 24.09.2025 | 169,54 | 180,55 | 169,54 | 176,41 | 5,62% | 401.326,00 |
| 23.09.2025 | 166,77 | 169,88 | 166,40 | 167,03 | -0,38% | 251.731,00 |
| 22.09.2025 | 177,27 | 177,28 | 165,90 | 167,67 | -5,83% | 309.819,00 |
| 19.09.2025 | 173,96 | 178,05 | 173,01 | 178,05 | 2,40% | 223.474,00 |
| 18.09.2025 | 173,40 | 178,00 | 172,12 | 173,88 | -0,61% | 261.073,00 |
| 17.09.2025 | 179,10 | 180,81 | 172,63 | 174,94 | -0,40% | 342.365,00 |
| 16.09.2025 | 180,28 | 180,66 | 173,92 | 175,64 | -2,78% | 325.253,00 |
| 15.09.2025 | 185,02 | 187,73 | 178,59 | 180,67 | -2,89% | 190.870,00 |
| 12.09.2025 | 187,06 | 187,58 | 182,53 | 186,04 | -0,05% | 367.734,00 |
| 11.09.2025 | 184,09 | 187,65 | 183,90 | 186,14 | 2,65% | 541.533,00 |
| 10.09.2025 | 189,94 | 192,40 | 178,78 | 181,33 | -3,61% | 389.969,00 |
| 09.09.2025 | 188,40 | 194,40 | 187,22 | 188,12 | 0,25% | 213.949,00 |
| 08.09.2025 | 189,89 | 192,62 | 182,95 | 187,66 | 0,09% | 104.491,00 |
| 05.09.2025 | 192,76 | 199,72 | 187,26 | 187,50 | -1,00% | 266.680,00 |
| 04.09.2025 | 189,91 | 190,06 | 184,19 | 189,40 | -2,26% | 230.560,00 |
| 03.09.2025 | 185,07 | 193,88 | 185,07 | 193,77 | 3,66% | 255.451,00 |
| 02.09.2025 | 184,16 | 187,05 | 175,81 | 186,92 | 0,78% | 277.700,00 |
| 29.08.2025 | 187,22 | 191,66 | 183,55 | 185,47 | -0,34% | 243.501,00 |
| 28.08.2025 | 186,25 | 190,00 | 184,52 | 186,11 | 1,09% | 268.260,00 |
| 27.08.2025 | 188,12 | 188,12 | 177,65 | 184,11 | -3,05% | 321.289,00 |
| 26.08.2025 | 191,40 | 194,63 | 189,03 | 189,90 | -2,46% | 204.684,00 |
| 25.08.2025 | 193,59 | 197,30 | 189,99 | 194,68 | 2,06% | 166.716,00 |
| 22.08.2025 | 183,57 | 194,18 | 183,46 | 190,75 | 5,71% | 393.968,00 |
| 21.08.2025 | 176,77 | 184,45 | 176,62 | 180,45 | 1,00% | 3.734.048,00 |
| 20.08.2025 | 169,38 | 178,79 | 161,90 | 178,66 | 6,02% | 5.467.212,00 |
| 19.08.2025 | 171,38 | 174,37 | 167,80 | 168,52 | -2,54% | 2.217.368,00 |
| 18.08.2025 | 177,00 | 178,83 | 171,13 | 172,92 | -0,76% | 1.449.404,00 |
| 15.08.2025 | 177,08 | 177,64 | 172,99 | 174,25 | -0,29% | 1.491.244,00 |
| 14.08.2025 | 173,30 | 179,17 | 171,00 | 174,75 | -0,98% | 2.040.780,00 |
| 13.08.2025 | 170,00 | 178,32 | 168,93 | 176,48 | 6,84% | 4.546.795,00 |
| 12.08.2025 | 162,00 | 167,38 | 161,63 | 165,18 | 3,56% | 1.675.819,00 |
| 11.08.2025 | 161,06 | 161,30 | 157,51 | 159,50 | -0,88% | 1.128.812,00 |
| 08.08.2025 | 156,26 | 161,36 | 155,28 | 160,92 | 2,77% | 1.733.183,00 |
| 07.08.2025 | 156,59 | 159,39 | 155,51 | 156,59 | 1,01% | 1.262.589,00 |
| 06.08.2025 | 154,41 | 155,61 | 151,85 | 155,03 | -0,10% | 1.347.269,00 |
| 05.08.2025 | 152,44 | 157,60 | 151,97 | 155,18 | 2,82% | 2.268.630,00 |
| 04.08.2025 | 145,16 | 150,99 | 144,79 | 150,93 | 6,54% | 2.213.466,00 |
| 01.08.2025 | 144,98 | 146,89 | 141,15 | 141,67 | -7,81% | 3.908.766,00 |
| 31.07.2025 | 151,60 | 153,88 | 146,11 | 153,68 | 1,82% | 2.847.846,00 |
| 30.07.2025 | 154,50 | 154,66 | 150,39 | 150,94 | -2,76% | 2.087.405,00 |
| 29.07.2025 | 163,80 | 164,33 | 154,36 | 155,23 | -4,57% | 2.492.206,00 |
| 28.07.2025 | 166,87 | 168,69 | 161,20 | 162,67 | -0,57% | 1.185.317,00 |
| 25.07.2025 | 162,19 | 164,99 | 161,28 | 163,61 | -1,95% | 1.577.772,00 |
| 24.07.2025 | 170,39 | 170,47 | 165,04 | 166,86 | -1,20% | 1.458.405,00 |
| 23.07.2025 | 167,20 | 174,36 | 167,20 | 168,89 | 2,82% | 3.697.676,00 |
| 22.07.2025 | 160,11 | 165,57 | 155,52 | 164,25 | 2,48% | 2.728.621,00 |
| 21.07.2025 | 162,75 | 163,77 | 159,10 | 160,27 | -0,19% | 2.062.115,00 |
| 18.07.2025 | 154,80 | 169,80 | 154,63 | 160,57 | 7,00% | 6.483.455,00 |
| 17.07.2025 | 146,06 | 150,99 | 145,22 | 150,06 | 4,51% | 3.165.022,00 |
| 16.07.2025 | 145,92 | 145,92 | 140,31 | 143,59 | -1,60% | 2.427.873,00 |
| 15.07.2025 | 149,00 | 149,54 | 144,20 | 145,92 | -0,67% | 2.259.344,00 |
| 14.07.2025 | 150,98 | 151,36 | 145,76 | 146,90 | -2,06% | 2.273.771,00 |
| 11.07.2025 | 145,28 | 150,00 | 142,88 | 149,99 | 4,53% | 4.399.633,00 |
| 10.07.2025 | 147,21 | 150,01 | 141,71 | 143,49 | 0,77% | 4.193.950,00 |
| 09.07.2025 | 129,80 | 143,79 | 129,77 | 142,40 | 9,09% | 4.948.554,00 |
| 08.07.2025 | 127,72 | 132,60 | 127,52 | 130,53 | 6,01% | 3.592.895,00 |
| 07.07.2025 | 122,37 | 126,19 | 122,09 | 123,13 | 1,10% | 1.833.108,00 |
| 03.07.2025 | 120,60 | 122,64 | 119,00 | 121,79 | 1,22% | 785.638,00 |
| 02.07.2025 | 121,64 | 122,82 | 117,78 | 120,32 | -1,09% | 1.493.449,00 |
| 01.07.2025 | 123,00 | 123,96 | 120,07 | 121,64 | -1,58% | 1.079.922,00 |
| 30.06.2025 | 121,26 | 126,00 | 119,61 | 123,59 | 1,95% | 2.331.922,00 |
| 27.06.2025 | 122,86 | 124,40 | 120,21 | 121,23 | -1,61% | 843.745,00 |
| 26.06.2025 | 122,72 | 124,73 | 119,27 | 123,21 | -0,90% | 1.649.004,00 |
| 25.06.2025 | 125,20 | 127,11 | 120,23 | 124,33 | 5,99% | 3.993.742,00 |
| 24.06.2025 | 116,88 | 118,45 | 115,19 | 117,30 | 4,04% | 1.810.919,00 |
| 23.06.2025 | 115,72 | 115,88 | 111,32 | 112,75 | -1,36% | 1.698.867,00 |
| 20.06.2025 | 120,00 | 120,68 | 113,88 | 114,31 | -6,43% | 2.076.187,00 |
| 18.06.2025 | 120,00 | 123,25 | 119,85 | 122,16 | 0,39% | 1.346.943,00 |
| 17.06.2025 | 121,79 | 122,86 | 119,82 | 121,69 | -1,47% | 1.575.093,00 |
| 16.06.2025 | 114,25 | 124,69 | 114,05 | 123,51 | 10,77% | 3.639.459,00 |
| 13.06.2025 | 111,60 | 112,93 | 110,50 | 111,50 | -2,30% | 859.756,00 |
| 12.06.2025 | 112,99 | 115,96 | 112,31 | 114,12 | -0,49% | 1.111.140,00 |
| 11.06.2025 | 110,26 | 117,40 | 109,85 | 114,68 | 6,61% | 3.645.055,00 |
| 10.06.2025 | 109,18 | 109,31 | 106,10 | 107,57 | -1,28% | 1.384.954,00 |
| 09.06.2025 | 108,60 | 110,20 | 107,92 | 108,96 | 2,72% | 1.817.120,00 |
| 06.06.2025 | 107,98 | 107,98 | 103,43 | 106,07 | -1,40% | 1.730.191,00 |
| 05.06.2025 | 113,84 | 114,24 | 106,54 | 107,58 | -4,07% | 3.156.072,00 |
| 04.06.2025 | 105,77 | 113,43 | 105,73 | 112,14 | 6,93% | 3.051.809,00 |
| 03.06.2025 | 105,00 | 105,68 | 102,20 | 104,87 | 1,10% | 1.566.040,00 |
| 02.06.2025 | 104,00 | 104,39 | 101,00 | 103,73 | 1,77% | 1.584.127,00 |
| 30.05.2025 | 106,30 | 106,30 | 100,50 | 101,93 | -5,06% | 3.665.581,00 |
| 29.05.2025 | 114,80 | 118,52 | 106,20 | 107,36 | -0,32% | 6.245.186,00 |
| 28.05.2025 | 107,03 | 108,82 | 105,32 | 107,71 | 0,78% | 1.412.427,00 |
| 27.05.2025 | 111,25 | 112,54 | 106,20 | 106,88 | -4,37% | 2.536.668,00 |
| 23.05.2025 | 108,40 | 112,15 | 107,71 | 111,76 | 0,29% | 1.246.471,00 |
| 22.05.2025 | 108,70 | 112,65 | 107,80 | 111,44 | 2,06% | 1.416.472,00 |
| 21.05.2025 | 110,95 | 112,33 | 107,88 | 109,19 | -0,76% | 1.929.505,00 |
| 20.05.2025 | 111,00 | 112,66 | 110,02 | 110,03 | 0,39% | 1.478.132,00 |
| 19.05.2025 | 105,26 | 110,82 | 105,02 | 109,60 | 1,88% | 2.430.733,00 |
| 16.05.2025 | 104,44 | 108,30 | 104,44 | 107,58 | 1,72% | 2.234.727,00 |
| 15.05.2025 | 107,51 | 108,50 | 103,01 | 105,76 | -5,33% | 2.756.813,00 |
| 14.05.2025 | 114,25 | 114,98 | 109,97 | 111,71 | -0,56% | 1.898.382,00 |
| 13.05.2025 | 107,63 | 114,47 | 105,62 | 112,34 | 1,44% | 2.361.787,00 |
| 12.05.2025 | 110,00 | 112,22 | 108,16 | 110,74 | 8,21% | 2.963.209,00 |