74,500$
-39,84%
Echtzeit-Aktienkurs Futu Holdings Ltd. (ADRs)
Bid:
Ask:
Aktienkurse zur Futu Holdings Ltd. (ADRs) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 21.05.2026 | 124,52 | 125,31 | 122,25 | 123,84 | -0,67% | 386.960,00 |
| 20.05.2026 | 125,38 | 127,40 | 122,82 | 124,68 | 0,14% | 540.484,00 |
| 19.05.2026 | 132,92 | 132,92 | 123,99 | 124,50 | -5,47% | 346.550,00 |
| 18.05.2026 | 134,67 | 135,13 | 131,40 | 131,71 | -2,28% | 128.280,00 |
| 15.05.2026 | 138,70 | 139,40 | 132,37 | 134,78 | -4,72% | 203.874,00 |
| 14.05.2026 | 141,10 | 142,74 | 137,08 | 141,45 | -0,85% | 224.642,00 |
| 13.05.2026 | 139,59 | 143,62 | 135,90 | 142,66 | 4,15% | 285.363,00 |
| 12.05.2026 | 140,14 | 140,52 | 134,93 | 136,98 | -2,00% | 277.446,00 |
| 11.05.2026 | 148,46 | 149,13 | 139,59 | 139,78 | -3,37% | 144.460,00 |
| 08.05.2026 | 151,22 | 155,80 | 143,00 | 144,66 | -0,25% | 350.632,00 |
| 07.05.2026 | 168,11 | 168,58 | 142,74 | 145,02 | -13,71% | 355.082,00 |
| 06.05.2026 | 159,52 | 168,65 | 159,46 | 168,07 | 6,83% | 204.359,00 |
| 05.05.2026 | 156,20 | 158,33 | 155,18 | 157,33 | 0,85% | 93.325,00 |
| 04.05.2026 | 156,64 | 159,20 | 154,96 | 156,01 | 0,72% | 87.050,00 |
| 01.05.2026 | 155,07 | 155,89 | 153,72 | 154,89 | 0,20% | 66.035,00 |
| 30.04.2026 | 153,06 | 155,09 | 152,78 | 154,58 | 0,87% | 93.572,00 |
| 29.04.2026 | 158,12 | 158,12 | 151,79 | 153,25 | -1,19% | 81.543,00 |
| 28.04.2026 | 157,89 | 157,89 | 150,82 | 155,09 | -3,06% | 109.671,00 |
| 27.04.2026 | 160,99 | 161,30 | 158,75 | 159,99 | 2,09% | 37.830,00 |
| 24.04.2026 | 155,61 | 157,30 | 155,00 | 156,71 | 1,67% | 40.727,00 |
| 23.04.2026 | 158,00 | 160,00 | 151,48 | 154,13 | -4,16% | 222.725,00 |
| 22.04.2026 | 163,58 | 163,98 | 159,64 | 160,82 | -1,11% | 103.510,00 |
| 21.04.2026 | 165,58 | 165,63 | 162,00 | 162,62 | -1,31% | 87.773,00 |
| 20.04.2026 | 164,33 | 166,33 | 162,06 | 164,78 | -1,22% | 72.671,00 |
| 17.04.2026 | 163,40 | 168,79 | 163,40 | 166,82 | 1,07% | 153.116,00 |
| 16.04.2026 | 165,80 | 167,31 | 163,50 | 165,06 | 0,21% | 128.013,00 |
| 15.04.2026 | 161,10 | 166,22 | 159,78 | 164,71 | 1,78% | 221.163,00 |
| 14.04.2026 | 157,20 | 164,13 | 157,20 | 161,83 | 3,45% | 186.154,00 |
| 13.04.2026 | 152,61 | 157,25 | 151,69 | 156,44 | 1,26% | 118.868,00 |
| 10.04.2026 | 155,80 | 155,93 | 152,36 | 154,50 | -0,43% | 83.698,00 |
| 09.04.2026 | 153,22 | 157,73 | 153,00 | 155,17 | -1,27% | 144.222,00 |
| 08.04.2026 | 149,50 | 159,52 | 149,24 | 157,16 | 11,46% | 469.835,00 |
| 07.04.2026 | 141,00 | 141,23 | 137,21 | 141,00 | -0,16% | 109.137,00 |
| 06.04.2026 | 141,20 | 142,08 | 139,85 | 141,23 | 0,80% | 50.301,00 |
| 02.04.2026 | 136,98 | 141,14 | 135,02 | 140,12 | 0,06% | 140.093,00 |
| 01.04.2026 | 137,02 | 144,49 | 136,84 | 140,03 | 2,48% | 210.655,00 |
| 31.03.2026 | 132,11 | 137,14 | 131,31 | 136,64 | 4,02% | 165.633,00 |
| 30.03.2026 | 134,37 | 134,51 | 130,32 | 131,36 | -1,92% | 244.404,00 |
| 27.03.2026 | 137,57 | 137,57 | 131,30 | 133,93 | -1,80% | 198.150,00 |
| 26.03.2026 | 137,31 | 139,95 | 135,63 | 136,38 | -2,97% | 114.176,00 |
| 25.03.2026 | 140,80 | 142,95 | 139,63 | 140,55 | 0,25% | 120.220,00 |
| 24.03.2026 | 139,95 | 140,68 | 137,90 | 140,20 | 0,11% | 115.302,00 |
| 23.03.2026 | 132,63 | 141,26 | 131,77 | 140,04 | 3,74% | 116.783,00 |
| 20.03.2026 | 139,58 | 139,58 | 134,15 | 134,99 | -3,21% | 189.892,00 |
| 19.03.2026 | 143,70 | 143,78 | 136,86 | 139,47 | -3,60% | 262.539,00 |
| 18.03.2026 | 149,67 | 149,67 | 144,60 | 144,68 | -1,72% | 107.611,00 |
| 17.03.2026 | 148,54 | 151,56 | 147,06 | 147,21 | -1,31% | 102.187,00 |
| 16.03.2026 | 143,78 | 151,84 | 143,67 | 149,17 | 5,70% | 172.919,00 |
| 13.03.2026 | 144,00 | 146,75 | 141,11 | 141,13 | -1,33% | 251.514,00 |
| 12.03.2026 | 155,84 | 157,59 | 141,30 | 143,03 | -6,34% | 376.962,00 |
| 11.03.2026 | 154,93 | 155,03 | 151,27 | 152,71 | -0,57% | 216.486,00 |
| 10.03.2026 | 146,21 | 155,00 | 145,93 | 153,59 | 7,21% | 329.112,00 |
| 09.03.2026 | 143,25 | 143,31 | 138,89 | 143,26 | -0,20% | 297.953,00 |
| 06.03.2026 | 148,37 | 148,37 | 140,80 | 143,54 | -0,67% | 144.714,00 |
| 05.03.2026 | 145,79 | 147,49 | 141,59 | 144,51 | -1,17% | 155.515,00 |
| 04.03.2026 | 142,80 | 147,30 | 142,80 | 146,22 | 1,07% | 189.958,00 |
| 03.03.2026 | 145,00 | 145,86 | 137,87 | 144,67 | -3,27% | 761.811,00 |
| 02.03.2026 | 144,69 | 149,72 | 143,81 | 149,57 | 0,62% | 40.717,00 |
| 27.02.2026 | 152,27 | 152,27 | 147,04 | 148,64 | -3,03% | 215.864,00 |
| 26.02.2026 | 149,86 | 153,44 | 148,90 | 153,28 | 1,03% | 131.992,00 |
| 25.02.2026 | 146,50 | 151,80 | 146,50 | 151,72 | 5,42% | 204.417,00 |
| 24.02.2026 | 147,30 | 147,41 | 138,70 | 143,92 | -1,63% | 386.887,00 |
| 23.02.2026 | 156,30 | 156,57 | 146,30 | 146,31 | -5,84% | 90.732,00 |
| 20.02.2026 | 153,00 | 155,98 | 149,80 | 155,39 | 1,27% | 131.081,00 |
| 19.02.2026 | 152,01 | 153,55 | 151,02 | 153,44 | 0,68% | 217.995,00 |
| 18.02.2026 | 149,65 | 152,93 | 149,63 | 152,41 | 2,32% | 125.565,00 |
| 17.02.2026 | 146,88 | 149,64 | 146,00 | 148,96 | 1,49% | 118.539,00 |
| 13.02.2026 | 146,69 | 147,97 | 143,61 | 146,78 | -0,58% | 182.489,00 |
| 12.02.2026 | 154,72 | 155,84 | 145,32 | 147,63 | -4,61% | 316.601,00 |
| 11.02.2026 | 159,28 | 160,14 | 152,65 | 154,76 | -2,11% | 131.780,00 |
| 10.02.2026 | 157,38 | 160,88 | 156,31 | 158,10 | 1,14% | 400.359,00 |
| 09.02.2026 | 153,87 | 157,85 | 151,38 | 156,32 | 3,26% | 319.028,00 |
| 06.02.2026 | 152,06 | 153,32 | 150,34 | 151,39 | 0,93% | 116.241,00 |
| 05.02.2026 | 155,32 | 155,57 | 147,18 | 150,00 | -2,19% | 693.467,00 |
| 04.02.2026 | 160,04 | 160,36 | 150,88 | 153,36 | -4,02% | 291.920,00 |
| 03.02.2026 | 164,00 | 164,97 | 157,70 | 159,79 | -1,19% | 111.896,00 |
| 02.02.2026 | 161,31 | 163,54 | 160,00 | 161,72 | -0,52% | 65.530,00 |
| 30.01.2026 | 164,73 | 166,02 | 161,70 | 162,56 | -1,41% | 159.056,00 |
| 29.01.2026 | 169,87 | 171,33 | 163,87 | 164,89 | -2,06% | 162.117,00 |
| 28.01.2026 | 167,56 | 172,40 | 166,74 | 168,36 | 3,28% | 151.986,00 |
| 27.01.2026 | 165,09 | 166,12 | 163,00 | 163,02 | 0,01% | 102.241,00 |
| 26.01.2026 | 162,12 | 164,90 | 160,08 | 163,01 | 0,76% | 55.144,00 |
| 23.01.2026 | 164,56 | 165,47 | 161,25 | 161,77 | -0,11% | 132.568,00 |
| 22.01.2026 | 168,56 | 169,19 | 160,44 | 161,96 | -2,39% | 197.510,00 |
| 21.01.2026 | 172,71 | 173,82 | 163,72 | 165,93 | -2,78% | 193.630,00 |
| 20.01.2026 | 168,20 | 172,60 | 166,50 | 170,68 | -0,65% | 103.904,00 |
| 16.01.2026 | 176,70 | 178,43 | 169,16 | 171,80 | -2,71% | 123.541,00 |
| 15.01.2026 | 175,50 | 178,85 | 175,50 | 176,59 | 1,43% | 119.953,00 |
| 14.01.2026 | 184,46 | 184,46 | 172,67 | 174,10 | -5,49% | 183.500,00 |
| 13.01.2026 | 185,49 | 185,98 | 179,79 | 184,22 | -2,15% | 97.744,00 |
| 12.01.2026 | 182,25 | 189,25 | 180,03 | 188,26 | 5,47% | 123.084,00 |
| 09.01.2026 | 179,74 | 181,60 | 176,81 | 178,49 | -0,90% | 98.275,00 |
| 08.01.2026 | 175,18 | 181,00 | 175,18 | 180,11 | 1,73% | 106.442,00 |
| 07.01.2026 | 178,35 | 180,02 | 176,80 | 177,05 | -1,80% | 98.828,00 |
| 06.01.2026 | 183,00 | 188,20 | 179,91 | 180,30 | -0,38% | 184.584,00 |
| 05.01.2026 | 179,48 | 181,80 | 173,85 | 180,98 | 1,45% | 104.066,00 |
| 02.01.2026 | 169,01 | 179,00 | 168,83 | 178,40 | 8,60% | 184.881,00 |
| 31.12.2025 | 164,38 | 166,15 | 164,21 | 164,27 | -0,56% | 69.110,00 |
| 30.12.2025 | 165,63 | 168,02 | 165,00 | 165,20 | -0,50% | 78.427,00 |
| 29.12.2025 | 164,03 | 166,12 | 162,92 | 166,03 | 0,36% | 46.184,00 |