163,710$
2,05%
Echtzeit-Aktienkurs Futu Holdings Ltd. (ADRs)
Bid:
Ask:
Aktienkurse zur Futu Holdings Ltd. (ADRs) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 18.12.2025 | 162,14 | 164,48 | 160,50 | 163,76 | 2,08% | 87.549,00 |
| 17.12.2025 | 164,94 | 166,47 | 159,92 | 160,42 | -1,79% | 112.525,00 |
| 16.12.2025 | 161,28 | 166,28 | 159,56 | 163,34 | 0,91% | 83.511,00 |
| 15.12.2025 | 171,30 | 172,42 | 161,28 | 161,87 | -5,57% | 228.746,00 |
| 12.12.2025 | 174,64 | 175,91 | 169,99 | 171,41 | -0,79% | 99.202,00 |
| 11.12.2025 | 171,28 | 175,58 | 169,95 | 172,77 | -0,31% | 67.827,00 |
| 10.12.2025 | 173,80 | 175,59 | 169,56 | 173,31 | -0,07% | 99.757,00 |
| 09.12.2025 | 170,38 | 175,05 | 166,90 | 173,44 | 0,87% | 87.626,00 |
| 08.12.2025 | 171,89 | 173,17 | 170,21 | 171,95 | 0,35% | 128.989,00 |
| 05.12.2025 | 173,26 | 174,50 | 170,71 | 171,35 | 0,23% | 99.262,00 |
| 04.12.2025 | 169,67 | 175,98 | 169,67 | 170,95 | 1,59% | 122.398,00 |
| 03.12.2025 | 169,49 | 169,60 | 167,59 | 168,28 | -0,75% | 86.702,00 |
| 02.12.2025 | 169,66 | 173,05 | 168,63 | 169,56 | -0,42% | 97.631,00 |
| 01.12.2025 | 168,75 | 170,51 | 165,53 | 170,27 | 0,25% | 44.499,00 |
| 28.11.2025 | 170,81 | 170,90 | 167,10 | 169,85 | 0,21% | 78.830,00 |
| 26.11.2025 | 169,78 | 172,87 | 168,67 | 169,49 | 0,69% | 216.770,00 |
| 25.11.2025 | 170,74 | 172,18 | 166,27 | 168,33 | -1,81% | 85.731,00 |
| 24.11.2025 | 164,20 | 172,21 | 163,61 | 171,44 | 6,18% | 134.731,00 |
| 21.11.2025 | 152,99 | 163,51 | 151,54 | 161,46 | 5,04% | 226.973,00 |
| 20.11.2025 | 167,51 | 170,60 | 153,48 | 153,72 | -7,40% | 385.669,00 |
| 19.11.2025 | 170,00 | 171,50 | 163,24 | 166,00 | -1,13% | 251.733,00 |
| 18.11.2025 | 174,00 | 176,32 | 164,02 | 167,89 | -0,46% | 225.671,00 |
| 17.11.2025 | 169,90 | 170,30 | 165,77 | 168,67 | 1,80% | 175.881,00 |
| 14.11.2025 | 176,59 | 176,59 | 165,61 | 165,69 | -7,81% | 362.810,00 |
| 13.11.2025 | 187,28 | 187,52 | 176,78 | 179,72 | -3,53% | 165.145,00 |
| 12.11.2025 | 187,47 | 188,66 | 183,80 | 186,30 | -0,10% | 97.065,00 |
| 11.11.2025 | 187,00 | 187,71 | 183,95 | 186,49 | -0,77% | 80.343,00 |
| 10.11.2025 | 190,01 | 190,78 | 186,73 | 187,94 | 1,47% | 82.190,00 |
| 07.11.2025 | 183,88 | 185,63 | 176,34 | 185,21 | 0,60% | 226.179,00 |
| 06.11.2025 | 189,78 | 192,13 | 182,83 | 184,11 | -1,93% | 148.678,00 |
| 05.11.2025 | 180,58 | 191,16 | 178,13 | 187,73 | 4,49% | 243.948,00 |
| 04.11.2025 | 189,14 | 190,40 | 179,14 | 179,67 | -7,44% | 329.712,00 |
| 03.11.2025 | 200,12 | 202,41 | 191,88 | 194,12 | -2,51% | 116.207,00 |
| 31.10.2025 | 190,07 | 201,39 | 190,07 | 199,12 | 5,01% | 277.613,00 |
| 30.10.2025 | 195,40 | 197,47 | 188,62 | 189,63 | -3,92% | 308.522,00 |
| 29.10.2025 | 189,55 | 200,00 | 189,54 | 197,36 | 5,10% | 363.132,00 |
| 28.10.2025 | 179,74 | 189,50 | 178,05 | 187,79 | 3,14% | 250.307,00 |
| 27.10.2025 | 183,76 | 186,23 | 181,35 | 182,08 | 2,07% | 152.147,00 |
| 24.10.2025 | 171,47 | 183,40 | 171,47 | 178,39 | 4,49% | 306.145,00 |
| 23.10.2025 | 166,63 | 171,00 | 164,34 | 170,72 | 3,67% | 166.789,00 |
| 22.10.2025 | 168,74 | 169,15 | 163,08 | 164,67 | -2,70% | 163.727,00 |
| 21.10.2025 | 166,52 | 169,50 | 164,93 | 169,24 | 3,48% | 175.986,00 |
| 17.10.2025 | 152,36 | 165,98 | 151,16 | 163,55 | 4,45% | 389.148,00 |
| 16.10.2025 | 159,31 | 160,46 | 155,52 | 156,58 | -0,47% | 327.625,00 |
| 15.10.2025 | 162,28 | 167,45 | 156,73 | 157,32 | -0,69% | 251.839,00 |
| 14.10.2025 | 157,16 | 160,74 | 154,99 | 158,42 | -1,84% | 289.939,00 |
| 13.10.2025 | 161,79 | 165,88 | 160,90 | 161,39 | 4,55% | 217.246,00 |
| 10.10.2025 | 172,63 | 173,22 | 151,64 | 154,37 | -11,23% | 785.079,00 |
| 09.10.2025 | 178,00 | 179,55 | 172,80 | 173,90 | -2,70% | 224.165,00 |
| 08.10.2025 | 172,58 | 179,35 | 172,17 | 178,72 | 4,61% | 304.359,00 |
| 07.10.2025 | 173,36 | 179,39 | 170,73 | 170,84 | -1,27% | 302.639,00 |
| 06.10.2025 | 170,00 | 175,01 | 169,29 | 173,04 | 1,77% | 159.555,00 |
| 03.10.2025 | 168,50 | 171,00 | 164,70 | 170,03 | 2,29% | 266.126,00 |
| 02.10.2025 | 179,00 | 185,31 | 164,29 | 166,22 | -5,76% | 644.193,00 |
| 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 |