2,660€
-2,92%
Echtzeit-Aktienkurs HUYA
Bid:
Ask:
Aktienkurse zur HUYA Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.12.2025 | 2,62 | 2,62 | 2,56 | 2,62 | -4,38% | 3.284,00 |
| 12.12.2025 | 2,74 | 2,74 | 2,74 | 2,74 | -0,72% | 1.608,00 |
| 11.12.2025 | 2,76 | 2,76 | 2,76 | 2,76 | -2,82% | 7.654,00 |
| 10.12.2025 | 2,66 | 2,86 | 2,66 | 2,84 | 5,19% | 14.197,00 |
| 09.12.2025 | 2,70 | 2,70 | 2,70 | 2,70 | -3,57% | 470,00 |
| 08.12.2025 | 2,46 | 2,80 | 2,46 | 2,80 | 8,53% | 28.541,00 |
| 05.12.2025 | 2,38 | 2,58 | 2,38 | 2,58 | 7,05% | 4.580,00 |
| 04.12.2025 | 2,42 | 2,43 | 2,36 | 2,41 | 1,26% | - |
| 03.12.2025 | 2,32 | 2,38 | 2,32 | 2,38 | -1,65% | 3.493,00 |
| 02.12.2025 | 2,42 | 2,42 | 2,42 | 2,42 | -1,63% | 116,00 |
| 01.12.2025 | 2,48 | 2,48 | 2,46 | 2,46 | -1,60% | 1.085,00 |
| 28.11.2025 | 2,44 | 2,50 | 2,44 | 2,50 | 1,63% | 2.133,00 |
| 27.11.2025 | 2,47 | 2,47 | 2,45 | 2,46 | 0,00% | - |
| 26.11.2025 | 2,46 | 2,46 | 2,46 | 2,46 | 1,65% | 100,00 |
| 25.11.2025 | 2,34 | 2,42 | 2,34 | 2,42 | 2,54% | 14.250,00 |
| 24.11.2025 | 2,36 | 2,36 | 2,36 | 2,36 | 2,16% | 9,00 |
| 21.11.2025 | 2,27 | 2,34 | 2,27 | 2,31 | -3,75% | - |
| 20.11.2025 | 2,40 | 2,40 | 2,40 | 2,40 | 0,00% | 33,00 |
| 19.11.2025 | 2,38 | 2,40 | 2,38 | 2,40 | 0,00% | 2.500,00 |
| 18.11.2025 | 2,36 | 2,40 | 2,34 | 2,40 | 4,35% | 7.839,00 |
| 17.11.2025 | 2,26 | 2,30 | 2,26 | 2,30 | -1,71% | 2.200,00 |
| 14.11.2025 | 2,30 | 2,34 | 2,30 | 2,34 | -0,85% | 2.401,00 |
| 13.11.2025 | 2,33 | 2,39 | 2,29 | 2,36 | 1,72% | - |
| 12.11.2025 | 2,52 | 2,54 | 2,30 | 2,32 | -4,92% | 15.181,00 |
| 11.11.2025 | 2,44 | 2,44 | 2,42 | 2,44 | 1,67% | 9.146,00 |
| 10.11.2025 | 2,34 | 2,40 | 2,34 | 2,40 | 1,69% | 1.214,00 |
| 07.11.2025 | 2,34 | 2,36 | 2,26 | 2,36 | 0,00% | 17.650,00 |
| 06.11.2025 | 2,36 | 2,36 | 2,36 | 2,36 | -1,67% | 1.617,00 |
| 05.11.2025 | 2,32 | 2,40 | 2,32 | 2,40 | 2,56% | 26.247,00 |
| 04.11.2025 | 2,48 | 2,48 | 2,34 | 2,34 | -3,31% | 6.641,00 |
| 03.11.2025 | 2,46 | 2,46 | 2,42 | 2,42 | 1,68% | 14.363,00 |
| 31.10.2025 | 2,36 | 2,40 | 2,34 | 2,38 | 0,00% | 4.148,00 |
| 30.10.2025 | 2,40 | 2,40 | 2,38 | 2,38 | -1,65% | 1.050,00 |
| 29.10.2025 | 2,40 | 2,42 | 2,38 | 2,42 | 0,00% | 1.837,00 |
| 28.10.2025 | 2,52 | 2,52 | 2,42 | 2,42 | -4,72% | 1.221,00 |
| 27.10.2025 | 2,64 | 2,66 | 2,52 | 2,54 | -3,79% | 7.344,00 |
| 24.10.2025 | 2,68 | 2,68 | 2,56 | 2,64 | 0,00% | 2.382,00 |
| 23.10.2025 | 2,70 | 2,70 | 2,64 | 2,64 | 1,54% | 238,00 |
| 22.10.2025 | 2,56 | 2,66 | 2,56 | 2,60 | 0,00% | 4.336,00 |
| 21.10.2025 | 2,60 | 2,60 | 2,60 | 2,60 | 1,56% | 196,00 |
| 20.10.2025 | 2,56 | 2,58 | 2,54 | 2,56 | 2,40% | 19.298,00 |
| 17.10.2025 | 2,48 | 2,50 | 2,42 | 2,50 | 0,81% | 2.750,00 |
| 16.10.2025 | 2,50 | 2,52 | 2,48 | 2,48 | -6,06% | 97,00 |
| 15.10.2025 | 2,54 | 2,64 | 2,54 | 2,64 | 1,54% | 1.049,00 |
| 14.10.2025 | 2,58 | 2,60 | 2,58 | 2,60 | -2,26% | 295,00 |
| 13.10.2025 | 2,60 | 2,72 | 2,60 | 2,66 | 2,31% | 3.198,00 |
| 10.10.2025 | 2,78 | 2,78 | 2,60 | 2,60 | -6,47% | 7.755,00 |
| 09.10.2025 | 2,74 | 2,78 | 2,74 | 2,78 | 0,72% | 2.200,00 |
| 08.10.2025 | 2,86 | 2,86 | 2,76 | 2,76 | -1,43% | 988,00 |
| 07.10.2025 | 2,86 | 2,86 | 2,80 | 2,80 | 0,00% | 538,00 |
| 06.10.2025 | 2,78 | 2,80 | 2,78 | 2,80 | -2,10% | 16.911,00 |
| 03.10.2025 | 2,80 | 2,86 | 2,80 | 2,86 | 4,38% | 278,00 |
| 02.10.2025 | 2,74 | 2,74 | 2,74 | 2,74 | -0,72% | 710,00 |
| 01.10.2025 | 2,80 | 2,84 | 2,76 | 2,76 | -2,13% | 652,00 |
| 30.09.2025 | 2,80 | 2,86 | 2,80 | 2,82 | 0,71% | 985,00 |
| 29.09.2025 | 2,82 | 2,84 | 2,80 | 2,80 | -3,45% | 5.930,00 |
| 26.09.2025 | 2,90 | 2,90 | 2,90 | 2,90 | -2,03% | 1.000,00 |
| 25.09.2025 | 2,88 | 2,96 | 2,88 | 2,96 | 4,96% | 530,00 |
| 24.09.2025 | 2,82 | 2,82 | 2,82 | 2,82 | -0,70% | 1,00 |
| 23.09.2025 | 2,92 | 2,94 | 2,84 | 2,84 | -1,39% | 17.948,00 |
| 22.09.2025 | 2,90 | 2,90 | 2,88 | 2,88 | -4,00% | 3.692,00 |
| 19.09.2025 | 3,00 | 3,00 | 3,00 | 3,00 | 2,04% | 3.660,00 |
| 18.09.2025 | 3,04 | 3,04 | 2,94 | 2,94 | 4,26% | 100,00 |
| 17.09.2025 | 2,82 | 2,82 | 2,82 | 2,82 | -3,42% | 275,00 |
| 16.09.2025 | 2,92 | 2,92 | 2,92 | 2,92 | -1,35% | 1.707,00 |
| 15.09.2025 | 2,98 | 3,00 | 2,92 | 2,96 | -1,33% | 22.994,00 |
| 12.09.2025 | 2,92 | 3,02 | 2,92 | 3,00 | 4,17% | 3.040,00 |
| 11.09.2025 | 2,88 | 2,88 | 2,88 | 2,88 | 0,00% | 80,00 |
| 10.09.2025 | 3,06 | 3,06 | 2,86 | 2,88 | -1,37% | 20.732,00 |
| 09.09.2025 | 2,92 | 2,92 | 2,92 | 2,92 | -1,35% | 50,00 |
| 08.09.2025 | 3,14 | 3,14 | 2,92 | 2,96 | -3,27% | 2.673,00 |
| 05.09.2025 | 3,15 | 3,22 | 3,04 | 3,06 | -2,55% | - |
| 04.09.2025 | 3,10 | 3,14 | 3,10 | 3,14 | -2,48% | 600,00 |
| 03.09.2025 | 3,22 | 3,22 | 3,22 | 3,22 | 4,55% | 26.827,00 |
| 02.09.2025 | 2,98 | 3,08 | 2,98 | 3,08 | 1,99% | 11.750,00 |
| 01.09.2025 | 3,02 | 3,02 | 3,02 | 3,02 | -4,43% | 145,00 |
| 29.08.2025 | 2,92 | 3,16 | 2,92 | 3,16 | 8,22% | 6.604,00 |
| 28.08.2025 | 2,80 | 2,94 | 2,80 | 2,92 | 2,82% | 1.868,00 |
| 27.08.2025 | 2,86 | 2,88 | 2,84 | 2,84 | -1,39% | 310,00 |
| 26.08.2025 | 2,78 | 2,88 | 2,78 | 2,88 | 2,13% | 6.003,00 |
| 25.08.2025 | 2,80 | 2,94 | 2,80 | 2,82 | 1,44% | 19.807,00 |
| 22.08.2025 | 2,70 | 2,90 | 2,70 | 2,78 | -4,14% | 5.758,00 |
| 21.08.2025 | 2,76 | 2,90 | 2,76 | 2,90 | 4,32% | 2.377,00 |
| 20.08.2025 | 2,78 | 2,78 | 2,78 | 2,78 | 2,21% | 1.000,00 |
| 19.08.2025 | 2,76 | 2,76 | 2,72 | 2,72 | -1,45% | 20.921,00 |
| 18.08.2025 | 2,78 | 2,78 | 2,76 | 2,76 | -3,50% | 2.021,00 |
| 15.08.2025 | 2,94 | 2,94 | 2,86 | 2,86 | -1,38% | 556,00 |
| 14.08.2025 | 2,90 | 2,90 | 2,90 | 2,90 | -1,36% | 1.400,00 |
| 13.08.2025 | 3,04 | 3,04 | 2,94 | 2,94 | -0,68% | 19.230,00 |
| 12.08.2025 | 2,88 | 3,04 | 2,86 | 2,96 | 8,03% | 11.711,00 |
| 11.08.2025 | 2,82 | 2,82 | 2,74 | 2,74 | 0,00% | 804,00 |
| 08.08.2025 | 2,80 | 2,80 | 2,74 | 2,74 | -2,14% | 2.165,00 |
| 07.08.2025 | 2,88 | 2,96 | 2,80 | 2,80 | -4,11% | 1.680,00 |
| 06.08.2025 | 2,92 | 2,92 | 2,92 | 2,92 | -6,41% | 500,00 |
| 05.08.2025 | 3,12 | 3,12 | 3,12 | 3,12 | 2,63% | 20,00 |
| 04.08.2025 | 3,04 | 3,04 | 3,04 | 3,04 | 2,01% | 170,00 |
| 01.08.2025 | 2,96 | 2,98 | 2,72 | 2,98 | 0,68% | 12.264,00 |
| 31.07.2025 | 2,82 | 2,98 | 2,82 | 2,96 | -1,33% | 3.959,00 |
| 30.07.2025 | 3,12 | 3,12 | 2,98 | 3,00 | -5,66% | 3.827,00 |
| 29.07.2025 | 3,14 | 3,24 | 3,14 | 3,18 | 0,63% | 7.342,00 |