141,220$
-8,16%
Echtzeit-Aktienkurs Futu Holdings Ltd. (ADRs)
Bid:
Ask:
Aktienkurse zur Futu Holdings Ltd. (ADRs) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 01.08.2025 | 148,16 | 148,19 | 141,15 | 141,64 | -7,88% | 442.370,00 |
| 31.07.2025 | 151,39 | 153,86 | 146,22 | 153,76 | 1,91% | 343.276,00 |
| 30.07.2025 | 152,99 | 154,66 | 150,44 | 150,88 | -2,85% | 315.156,00 |
| 29.07.2025 | 163,91 | 164,14 | 154,43 | 155,31 | -4,49% | 283.516,00 |
| 28.07.2025 | 165,90 | 168,38 | 161,28 | 162,61 | -0,74% | 86.894,00 |
| 25.07.2025 | 164,29 | 164,94 | 161,40 | 163,82 | -1,73% | 209.913,00 |
| 24.07.2025 | 171,89 | 173,01 | 165,04 | 166,70 | -1,13% | 174.523,00 |
| 23.07.2025 | 167,35 | 174,33 | 166,30 | 168,60 | 2,52% | 398.603,00 |
| 22.07.2025 | 157,98 | 165,56 | 155,59 | 164,45 | 2,52% | 320.962,00 |
| 21.07.2025 | 163,37 | 163,91 | 159,21 | 160,40 | -0,12% | 170.023,00 |
| 18.07.2025 | 153,70 | 169,75 | 152,55 | 160,60 | 7,20% | 621.598,00 |
| 17.07.2025 | 143,16 | 150,97 | 143,13 | 149,82 | 4,33% | 359.469,00 |
| 16.07.2025 | 145,02 | 146,44 | 140,32 | 143,60 | -1,52% | 256.220,00 |
| 15.07.2025 | 148,00 | 149,36 | 144,20 | 145,82 | -0,67% | 235.947,00 |
| 14.07.2025 | 150,53 | 151,23 | 145,80 | 146,80 | -2,08% | 187.628,00 |
| 11.07.2025 | 144,94 | 149,99 | 142,90 | 149,92 | 4,42% | 512.930,00 |
| 10.07.2025 | 145,24 | 150,00 | 141,90 | 143,58 | 0,97% | 499.947,00 |
| 09.07.2025 | 129,46 | 143,75 | 129,45 | 142,20 | 8,83% | 552.149,00 |
| 08.07.2025 | 125,87 | 132,58 | 125,87 | 130,66 | 6,05% | 368.405,00 |
| 07.07.2025 | 121,10 | 126,01 | 120,97 | 123,21 | 1,65% | 123.469,00 |
| 03.07.2025 | 120,02 | 122,65 | 119,45 | 121,21 | 0,76% | 75.920,00 |
| 02.07.2025 | 121,73 | 122,81 | 117,78 | 120,30 | -1,11% | 166.020,00 |
| 01.07.2025 | 123,16 | 123,96 | 120,10 | 121,65 | -1,49% | 156.289,00 |
| 30.06.2025 | 119,96 | 126,00 | 119,80 | 123,49 | 1,99% | 174.589,00 |
| 27.06.2025 | 122,77 | 124,16 | 120,26 | 121,07 | -1,80% | 97.877,00 |
| 26.06.2025 | 122,83 | 124,75 | 119,40 | 123,29 | -0,84% | 163.495,00 |
| 25.06.2025 | 123,01 | 126,88 | 120,30 | 124,33 | 5,95% | 349.871,00 |
| 24.06.2025 | 116,24 | 118,44 | 115,28 | 117,35 | 4,10% | 159.880,00 |
| 23.06.2025 | 115,90 | 116,02 | 111,31 | 112,73 | -1,42% | 114.022,00 |
| 20.06.2025 | 120,31 | 120,72 | 113,99 | 114,35 | -6,40% | 255.680,00 |
| 18.06.2025 | 119,85 | 123,22 | 119,80 | 122,17 | 0,22% | 127.428,00 |
| 17.06.2025 | 120,47 | 122,79 | 119,82 | 121,90 | -1,26% | 127.629,00 |
| 16.06.2025 | 113,86 | 124,69 | 113,43 | 123,46 | 10,77% | 186.936,00 |
| 13.06.2025 | 111,43 | 112,91 | 110,51 | 111,46 | -2,27% | 109.229,00 |
| 12.06.2025 | 112,86 | 115,95 | 112,31 | 114,04 | -0,54% | 121.521,00 |
| 11.06.2025 | 108,52 | 117,40 | 108,22 | 114,66 | 6,58% | 334.832,00 |
| 10.06.2025 | 108,10 | 109,03 | 106,12 | 107,58 | -1,28% | 160.764,00 |
| 09.06.2025 | 108,10 | 110,21 | 107,93 | 108,97 | 2,54% | 158.695,00 |
| 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 |