3,500€
1,16%
Echtzeit-Aktienkurs Huya Inc. (ADRs)
Bid:
Ask:
Aktienkurse zur Huya Inc. (ADRs) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.06.2025 | 3,52 | 3,52 | 3,46 | 3,52 | 1,73% | 3.350,00 |
| 05.06.2025 | 3,46 | 3,48 | 3,46 | 3,46 | 0,00% | 5.158,00 |
| 04.06.2025 | 3,42 | 3,46 | 3,40 | 3,46 | 1,17% | 25.018,00 |
| 03.06.2025 | 3,42 | 3,42 | 3,42 | 3,42 | 1,79% | 1.900,00 |
| 02.06.2025 | 3,24 | 3,36 | 3,24 | 3,36 | 1,82% | 1.280,00 |
| 30.05.2025 | 3,30 | 3,34 | 3,26 | 3,30 | -5,17% | 3.701,00 |
| 29.05.2025 | 3,54 | 3,54 | 3,44 | 3,48 | 1,75% | 1.641,00 |
| 28.05.2025 | 3,18 | 3,42 | 3,18 | 3,42 | 5,56% | 5.668,00 |
| 27.05.2025 | 3,22 | 3,24 | 3,22 | 3,24 | 0,00% | 16.463,00 |
| 26.05.2025 | 3,12 | 3,24 | 3,12 | 3,24 | 1,25% | 921,00 |
| 23.05.2025 | 3,30 | 3,30 | 3,16 | 3,20 | -1,84% | 414,00 |
| 22.05.2025 | 3,26 | 3,26 | 3,26 | 3,26 | 1,24% | 200,00 |
| 21.05.2025 | 3,30 | 3,30 | 3,20 | 3,22 | -0,62% | 3.529,00 |
| 20.05.2025 | 3,34 | 3,34 | 3,24 | 3,24 | 0,00% | 8.420,00 |
| 19.05.2025 | 3,34 | 3,34 | 3,24 | 3,24 | -1,82% | 2.327,00 |
| 16.05.2025 | 3,24 | 3,32 | 3,24 | 3,30 | 0,00% | 1.042,00 |
| 15.05.2025 | 3,40 | 3,40 | 3,28 | 3,30 | -2,37% | 2.567,00 |
| 14.05.2025 | 3,32 | 3,38 | 3,32 | 3,38 | 0,60% | 1.020,00 |
| 13.05.2025 | 3,18 | 3,38 | 3,18 | 3,36 | 0,60% | 5.982,00 |
| 12.05.2025 | 3,40 | 3,52 | 3,34 | 3,34 | 3,73% | 40.181,00 |
| 09.05.2025 | 3,24 | 3,24 | 3,22 | 3,22 | -2,42% | 130,00 |
| 08.05.2025 | 3,22 | 3,42 | 3,22 | 3,30 | 2,48% | 12.225,00 |
| 07.05.2025 | 3,20 | 3,36 | 3,14 | 3,22 | -2,42% | 1.671,00 |
| 06.05.2025 | 3,34 | 3,42 | 3,30 | 3,30 | -3,51% | 7.490,00 |
| 05.05.2025 | 3,36 | 3,42 | 3,36 | 3,42 | 1,79% | 1.100,00 |
| 02.05.2025 | 3,32 | 3,36 | 3,32 | 3,36 | 1,82% | 256,00 |
| 30.04.2025 | 3,14 | 3,30 | 3,14 | 3,30 | 5,77% | 14.020,00 |
| 29.04.2025 | 3,14 | 3,14 | 3,10 | 3,12 | 0,65% | 8.717,00 |
| 28.04.2025 | 3,04 | 3,10 | 3,04 | 3,10 | 2,65% | 1.067,00 |
| 25.04.2025 | 3,12 | 3,22 | 3,00 | 3,02 | -0,66% | 6.141,00 |
| 24.04.2025 | 2,94 | 3,08 | 2,94 | 3,04 | 0,66% | 351,00 |
| 23.04.2025 | 3,12 | 3,18 | 3,02 | 3,02 | 1,34% | 918,00 |
| 22.04.2025 | 3,00 | 3,02 | 2,88 | 2,98 | 0,68% | 445,00 |
| 17.04.2025 | 2,96 | 2,96 | 2,96 | 2,96 | 2,07% | 500,00 |
| 16.04.2025 | 2,90 | 2,90 | 2,90 | 2,90 | 0,00% | 1.000,00 |
| 15.04.2025 | 2,98 | 3,00 | 2,90 | 2,90 | 2,11% | 92,00 |
| 14.04.2025 | 2,84 | 2,90 | 2,82 | 2,84 | 2,16% | 5.343,00 |
| 11.04.2025 | 2,72 | 2,78 | 2,72 | 2,78 | 1,46% | 4.100,00 |
| 10.04.2025 | 2,90 | 2,90 | 2,74 | 2,74 | -1,44% | 1.105,00 |
| 09.04.2025 | 2,78 | 2,82 | 2,68 | 2,78 | 3,73% | 3.326,00 |
| 08.04.2025 | 2,90 | 2,92 | 2,68 | 2,68 | -4,96% | 6.963,00 |
| 07.04.2025 | 2,70 | 2,82 | 2,70 | 2,82 | -1,40% | 5.810,00 |
| 04.04.2025 | 3,04 | 3,12 | 2,80 | 2,86 | -3,38% | 6.476,00 |
| 03.04.2025 | 2,86 | 2,98 | 2,84 | 2,96 | -1,99% | 4.884,00 |
| 02.04.2025 | 3,10 | 3,10 | 3,02 | 3,02 | 2,03% | 1.810,00 |
| 31.03.2025 | 3,04 | 3,04 | 2,92 | 2,96 | -0,67% | 3.335,00 |
| 28.03.2025 | 3,12 | 3,12 | 2,98 | 2,98 | -6,29% | 1.033,00 |
| 27.03.2025 | 3,12 | 3,18 | 3,12 | 3,18 | 4,61% | 3.862,00 |
| 26.03.2025 | 3,10 | 3,20 | 3,02 | 3,04 | 0,00% | 1.984,00 |
| 25.03.2025 | 3,04 | 3,14 | 3,04 | 3,04 | -1,30% | 8.456,00 |
| 24.03.2025 | 3,04 | 3,08 | 3,04 | 3,08 | 2,67% | 1.690,00 |
| 21.03.2025 | 2,96 | 3,04 | 2,96 | 3,00 | 1,35% | 6.340,00 |
| 20.03.2025 | 3,20 | 3,20 | 2,96 | 2,96 | -8,07% | 10.337,00 |
| 19.03.2025 | 3,54 | 3,68 | 3,08 | 3,22 | -6,94% | 37.619,00 |
| 18.03.2025 | 4,18 | 4,24 | 3,40 | 3,46 | -16,02% | 17.292,00 |
| 17.03.2025 | 4,16 | 4,16 | 4,10 | 4,12 | 1,98% | 676,00 |
| 14.03.2025 | 3,92 | 4,14 | 3,92 | 4,04 | 2,54% | 14.125,00 |
| 13.03.2025 | 4,02 | 4,02 | 3,94 | 3,94 | 0,51% | 1.500,00 |
| 12.03.2025 | 3,86 | 3,98 | 3,84 | 3,92 | 1,55% | 9.696,00 |
| 11.03.2025 | 3,66 | 3,86 | 3,66 | 3,86 | 8,43% | 8.259,00 |
| 10.03.2025 | 3,68 | 3,68 | 3,56 | 3,56 | -9,18% | 3.638,00 |
| 07.03.2025 | 3,88 | 3,92 | 3,88 | 3,92 | 4,81% | 600,00 |
| 06.03.2025 | 3,90 | 3,90 | 3,74 | 3,74 | 4,47% | 1.900,00 |
| 05.03.2025 | 3,58 | 3,58 | 3,58 | 3,58 | 1,70% | 370,00 |
| 04.03.2025 | 3,52 | 3,52 | 3,52 | 3,52 | -3,30% | 1.243,00 |
| 03.03.2025 | 3,74 | 3,76 | 3,64 | 3,64 | 0,00% | 1.360,00 |
| 28.02.2025 | 3,62 | 3,70 | 3,62 | 3,64 | -3,19% | 518,00 |
| 27.02.2025 | 3,74 | 3,92 | 3,74 | 3,76 | -1,57% | 5.503,00 |
| 26.02.2025 | 3,58 | 3,82 | 3,58 | 3,82 | 6,11% | 881,00 |
| 25.02.2025 | 3,46 | 3,60 | 3,46 | 3,60 | 0,00% | 1.200,00 |
| 24.02.2025 | 3,84 | 3,84 | 3,60 | 3,60 | -3,74% | 1.298,00 |
| 21.02.2025 | 3,80 | 3,90 | 3,74 | 3,74 | 1,63% | 4.950,00 |
| 20.02.2025 | 3,88 | 3,88 | 3,68 | 3,68 | -2,65% | 785,00 |
| 19.02.2025 | 3,90 | 3,90 | 3,72 | 3,78 | -1,05% | 1.948,00 |
| 18.02.2025 | 3,72 | 3,82 | 3,64 | 3,82 | 4,37% | 2.549,00 |
| 17.02.2025 | 3,78 | 3,78 | 3,66 | 3,66 | 0,00% | 900,00 |
| 14.02.2025 | 3,60 | 3,74 | 3,60 | 3,66 | 4,57% | 560,00 |
| 13.02.2025 | 3,74 | 3,74 | 3,44 | 3,50 | -5,41% | 3.671,00 |
| 12.02.2025 | 3,60 | 3,74 | 3,60 | 3,70 | 0,54% | 1.205,00 |
| 10.02.2025 | 3,78 | 3,78 | 3,68 | 3,68 | 4,55% | 560,00 |
| 07.02.2025 | 3,52 | 3,52 | 3,52 | 3,52 | -0,56% | 200,00 |
| 06.02.2025 | 3,60 | 3,60 | 3,54 | 3,54 | 4,73% | 1.837,00 |
| 05.02.2025 | 3,38 | 3,38 | 3,38 | 3,38 | -2,87% | 1,00 |
| 04.02.2025 | 3,52 | 3,52 | 3,48 | 3,48 | 5,45% | 235,00 |
| 03.02.2025 | 3,54 | 3,54 | 3,28 | 3,30 | -8,84% | 75,00 |
| 30.01.2025 | 3,56 | 3,62 | 3,56 | 3,62 | 5,23% | 3.400,00 |
| 29.01.2025 | 3,44 | 3,44 | 3,44 | 3,44 | 1,78% | 200,00 |
| 28.01.2025 | 3,38 | 3,38 | 3,38 | 3,38 | 0,60% | 1.000,00 |
| 27.01.2025 | 3,56 | 3,56 | 3,36 | 3,36 | -4,55% | 2.262,00 |
| 24.01.2025 | 3,40 | 3,52 | 3,40 | 3,52 | 5,39% | 2.700,00 |
| 23.01.2025 | 3,40 | 3,40 | 3,20 | 3,34 | 3,09% | 8.055,00 |
| 22.01.2025 | 3,24 | 3,24 | 3,24 | 3,24 | -4,14% | 300,00 |
| 21.01.2025 | 3,24 | 3,40 | 3,24 | 3,38 | 7,64% | 5.027,00 |
| 20.01.2025 | 3,14 | 3,14 | 3,14 | 3,14 | -2,48% | 186,00 |
| 17.01.2025 | 3,18 | 3,26 | 3,18 | 3,22 | 5,92% | 370,00 |
| 16.01.2025 | 2,90 | 3,40 | 2,90 | 3,04 | 2,70% | 2.901,00 |
| 15.01.2025 | 2,96 | 2,96 | 2,82 | 2,96 | 2,07% | 559,00 |
| 14.01.2025 | 2,92 | 2,92 | 2,90 | 2,90 | 1,40% | 650,00 |
| 13.01.2025 | 2,80 | 2,86 | 2,80 | 2,86 | 2,14% | 700,00 |
| 10.01.2025 | 2,92 | 2,92 | 2,80 | 2,80 | -9,68% | 8.950,00 |