2,650€
3,52%
Echtzeit-Aktienkurs Huya Inc. (ADRs)
Bid:
Ask:
Aktienkurse zur Huya Inc. (ADRs) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 23.03.2026 | 2,60 | 2,60 | 2,56 | 2,56 | -3,03% | 1.920,00 |
| 20.03.2026 | 2,84 | 2,84 | 2,64 | 2,64 | -5,71% | 3.953,00 |
| 19.03.2026 | 2,98 | 2,98 | 2,78 | 2,80 | -5,41% | 1.465,00 |
| 18.03.2026 | 3,08 | 3,14 | 2,96 | 2,96 | 9,63% | 4.447,00 |
| 17.03.2026 | 2,90 | 2,90 | 2,58 | 2,70 | -11,18% | 9.104,00 |
| 16.03.2026 | 3,08 | 3,08 | 3,04 | 3,04 | 2,70% | 4.016,00 |
| 13.03.2026 | 2,86 | 3,04 | 2,86 | 2,96 | 4,23% | 30.262,00 |
| 12.03.2026 | 2,86 | 2,86 | 2,84 | 2,84 | 1,43% | 280,00 |
| 11.03.2026 | 2,98 | 2,98 | 2,80 | 2,80 | -7,28% | 3.230,00 |
| 10.03.2026 | 2,96 | 3,02 | 2,96 | 3,02 | 1,34% | 1.500,00 |
| 09.03.2026 | 2,98 | 2,98 | 2,96 | 2,98 | -1,97% | 6.424,00 |
| 06.03.2026 | 3,06 | 3,06 | 3,04 | 3,04 | 1,33% | 29.815,00 |
| 05.03.2026 | 2,96 | 3,00 | 2,90 | 3,00 | 2,04% | 1.055,00 |
| 03.03.2026 | 3,00 | 3,00 | 2,94 | 2,94 | -7,55% | 1.235,00 |
| 27.02.2026 | 3,16 | 3,18 | 3,16 | 3,18 | -0,62% | 270,00 |
| 26.02.2026 | 3,26 | 3,38 | 3,20 | 3,20 | -4,19% | 3.400,00 |
| 25.02.2026 | 3,32 | 3,34 | 3,24 | 3,34 | 4,38% | 690,00 |
| 24.02.2026 | 3,20 | 3,24 | 3,16 | 3,20 | -3,61% | 9.472,00 |
| 23.02.2026 | 3,16 | 3,32 | 3,16 | 3,32 | 3,75% | 7.451,00 |
| 20.02.2026 | 3,34 | 3,34 | 3,20 | 3,20 | -6,98% | 560,00 |
| 19.02.2026 | 3,36 | 3,44 | 3,36 | 3,44 | -1,71% | 523,00 |
| 18.02.2026 | 3,76 | 3,76 | 3,50 | 3,50 | -6,91% | 1.200,00 |
| 17.02.2026 | 3,58 | 3,76 | 3,58 | 3,76 | 1,08% | 1.411,00 |
| 16.02.2026 | 3,56 | 3,72 | 3,56 | 3,72 | 8,14% | 47,00 |
| 13.02.2026 | 3,54 | 3,58 | 3,44 | 3,44 | -2,82% | 2.225,00 |
| 12.02.2026 | 3,54 | 3,66 | 3,54 | 3,54 | -8,76% | 1.405,00 |
| 11.02.2026 | 4,12 | 4,12 | 3,88 | 3,88 | -5,37% | 2.189,00 |
| 10.02.2026 | 4,12 | 4,12 | 3,92 | 4,10 | 0,99% | 2.444,00 |
| 09.02.2026 | 3,74 | 4,06 | 3,74 | 4,06 | 3,57% | 3.839,00 |
| 06.02.2026 | 3,54 | 3,92 | 3,46 | 3,92 | 6,52% | 9.361,00 |
| 05.02.2026 | 3,70 | 3,76 | 3,64 | 3,68 | 1,10% | 1.997,00 |
| 04.02.2026 | 3,70 | 3,72 | 3,58 | 3,64 | -1,62% | 3.125,00 |
| 03.02.2026 | 3,78 | 3,78 | 3,62 | 3,70 | 0,00% | 545,00 |
| 02.02.2026 | 3,46 | 3,70 | 3,40 | 3,70 | 2,78% | 140,00 |
| 30.01.2026 | 3,34 | 3,64 | 3,34 | 3,60 | 2,27% | 2.393,00 |
| 29.01.2026 | 3,44 | 3,52 | 3,38 | 3,52 | -2,22% | 3.021,00 |
| 28.01.2026 | 3,76 | 3,76 | 3,56 | 3,60 | 1,69% | 3.991,00 |
| 27.01.2026 | 3,12 | 3,88 | 3,12 | 3,54 | 17,22% | 5.787,00 |
| 26.01.2026 | 2,88 | 3,30 | 2,76 | 3,02 | 5,59% | 13.540,00 |
| 23.01.2026 | 2,98 | 3,04 | 2,78 | 2,86 | -4,03% | 3.164,00 |
| 22.01.2026 | 3,04 | 3,04 | 2,98 | 2,98 | 0,68% | 3.595,00 |
| 21.01.2026 | 3,04 | 3,04 | 2,92 | 2,96 | -1,99% | 785,00 |
| 20.01.2026 | 3,06 | 3,10 | 3,02 | 3,02 | -3,21% | 9.326,00 |
| 19.01.2026 | 3,12 | 3,12 | 3,12 | 3,12 | -1,89% | 252,00 |
| 16.01.2026 | 3,18 | 3,18 | 3,18 | 3,18 | -1,85% | 100,00 |
| 15.01.2026 | 3,22 | 3,24 | 3,22 | 3,24 | 2,53% | 860,00 |
| 14.01.2026 | 2,94 | 3,22 | 2,94 | 3,16 | 6,04% | 4.597,00 |
| 13.01.2026 | 3,04 | 3,04 | 2,98 | 2,98 | -3,87% | 5.970,00 |
| 12.01.2026 | 3,10 | 3,16 | 3,10 | 3,10 | 2,65% | 5.167,00 |
| 09.01.2026 | 3,04 | 3,32 | 3,00 | 3,02 | -1,31% | 9.745,00 |
| 08.01.2026 | 2,80 | 3,30 | 2,80 | 3,06 | 13,33% | 4.165,00 |
| 07.01.2026 | 2,72 | 2,72 | 2,70 | 2,70 | 4,65% | 9.800,00 |
| 06.01.2026 | 2,62 | 2,70 | 2,58 | 2,58 | -3,01% | 1.262,00 |
| 05.01.2026 | 2,66 | 2,66 | 2,66 | 2,66 | 3,10% | 100,00 |
| 02.01.2026 | 2,48 | 2,58 | 2,48 | 2,58 | 6,61% | 635,00 |
| 30.12.2025 | 2,36 | 2,42 | 2,36 | 2,42 | 0,00% | 1.861,00 |
| 29.12.2025 | 2,50 | 2,56 | 2,42 | 2,42 | -3,20% | 3.355,00 |
| 23.12.2025 | 2,50 | 2,58 | 2,46 | 2,50 | -0,79% | 1.048,00 |
| 22.12.2025 | 2,52 | 2,54 | 2,50 | 2,52 | -1,56% | 2.666,00 |
| 19.12.2025 | 2,64 | 2,64 | 2,56 | 2,56 | 0,00% | 299,00 |
| 18.12.2025 | 2,50 | 2,58 | 2,44 | 2,56 | 1,59% | 6.043,00 |
| 17.12.2025 | 2,74 | 2,74 | 2,52 | 2,52 | -4,55% | 1.655,00 |
| 16.12.2025 | 2,56 | 2,64 | 2,52 | 2,64 | 0,76% | 4.955,00 |
| 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 | 8,40% | 4.580,00 |
| 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 |
| 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 | 0,00% | 9,00 |
| 20.11.2025 | 2,40 | 2,40 | 2,36 | 2,36 | -1,67% | 125,00 |
| 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 | 0,86% | 2.401,00 |
| 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 | -0,83% | 4.148,00 |
| 30.10.2025 | 2,40 | 2,40 | 2,38 | 2,40 | -0,83% | 1.183,00 |
| 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 |