82,950$
-3,74%
Echtzeit-Aktienkurs Futu Holdings Ltd. (ADRs)
Bid:
Ask:
Aktienkurse zur Futu Holdings Ltd. (ADRs) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 07.11.2024 | 101,97 | 111,87 | 100,86 | 108,65 | 12,44% | 1.121.977,00 |
| 06.11.2024 | 95,26 | 97,16 | 92,41 | 96,63 | -2,41% | 484.210,00 |
| 05.11.2024 | 101,60 | 101,94 | 98,34 | 99,02 | 2,14% | 346.641,00 |
| 04.11.2024 | 96,41 | 101,91 | 96,28 | 96,94 | 1,96% | 210.248,00 |
| 01.11.2024 | 95,83 | 98,18 | 94,64 | 95,08 | 0,17% | 428.361,00 |
| 31.10.2024 | 95,95 | 97,03 | 93,14 | 94,92 | -1,18% | 346.565,00 |
| 30.10.2024 | 95,50 | 98,63 | 94,42 | 96,05 | -2,19% | 469.484,00 |
| 29.10.2024 | 100,98 | 100,98 | 95,64 | 98,20 | 1,39% | 511.777,00 |
| 28.10.2024 | 93,84 | 98,25 | 93,00 | 96,85 | 4,58% | 287.350,00 |
| 25.10.2024 | 88,90 | 94,00 | 88,90 | 92,61 | 5,02% | 594.291,00 |
| 24.10.2024 | 87,87 | 89,41 | 86,80 | 88,18 | -0,70% | 373.728,00 |
| 23.10.2024 | 93,25 | 93,65 | 88,61 | 88,80 | -3,83% | 510.164,00 |
| 22.10.2024 | 91,89 | 96,08 | 91,23 | 92,34 | -0,05% | 762.271,00 |
| 21.10.2024 | 90,29 | 93,59 | 90,23 | 92,39 | -0,74% | 229.341,00 |
| 18.10.2024 | 96,21 | 97,28 | 92,58 | 93,08 | 3,77% | 835.069,00 |
| 17.10.2024 | 90,69 | 91,25 | 86,42 | 89,70 | -5,84% | 889.850,00 |
| 16.10.2024 | 97,06 | 98,22 | 94,62 | 95,26 | -1,02% | 781.840,00 |
| 15.10.2024 | 99,39 | 104,50 | 95,04 | 96,25 | -9,54% | 1.210.677,00 |
| 14.10.2024 | 107,50 | 111,74 | 105,61 | 106,39 | -4,20% | 343.353,00 |
| 11.10.2024 | 102,48 | 114,28 | 102,00 | 111,06 | 3,62% | 938.597,00 |
| 10.10.2024 | 110,50 | 110,51 | 100,56 | 107,18 | -3,36% | 1.084.039,00 |
| 09.10.2024 | 106,41 | 112,68 | 102,20 | 110,91 | -1,04% | 1.120.033,00 |
| 08.10.2024 | 104,89 | 113,33 | 102,00 | 112,07 | -13,08% | 1.471.214,00 |
| 07.10.2024 | 130,95 | 131,31 | 121,15 | 128,94 | 0,85% | 616.835,00 |
| 04.10.2024 | 126,88 | 128,25 | 118,18 | 127,85 | 3,99% | 1.461.663,00 |
| 03.10.2024 | 109,26 | 124,34 | 106,37 | 122,95 | 8,94% | 1.978.686,00 |
| 02.10.2024 | 120,67 | 127,29 | 106,34 | 112,86 | 4,96% | 2.039.219,00 |
| 01.10.2024 | 98,86 | 108,57 | 94,70 | 107,53 | 12,34% | 1.595.083,00 |
| 30.09.2024 | 93,34 | 102,99 | 91,80 | 95,72 | 11,72% | 931.585,00 |
| 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 |