3,380€
-6,63%
Echtzeit-Aktienkurs Huya Inc. (ADRs)
Bid:
Ask:
Aktienkurse zur Huya Inc. (ADRs) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 31.01.2025 | 3,56 | 3,59 | 3,42 | 3,44 | -4,97% | - |
| 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 |
| 09.01.2025 | 3,00 | 3,10 | 3,00 | 3,10 | 7,64% | 7.200,00 |
| 08.01.2025 | 2,88 | 2,88 | 2,88 | 2,88 | -2,04% | 100,00 |
| 07.01.2025 | 2,94 | 2,94 | 2,94 | 2,94 | -0,68% | 200,00 |
| 06.01.2025 | 2,94 | 3,00 | 2,94 | 2,96 | 2,78% | 1.375,00 |
| 03.01.2025 | 2,88 | 2,88 | 2,88 | 2,88 | 0,70% | 1.000,00 |
| 02.01.2025 | 3,00 | 3,10 | 2,86 | 2,86 | 0,00% | 11.775,00 |
| 30.12.2024 | 2,86 | 2,86 | 2,84 | 2,86 | -2,72% | 471,00 |
| 27.12.2024 | 2,90 | 2,94 | 2,90 | 2,94 | 1,38% | 2.245,00 |
| 23.12.2024 | 2,94 | 2,96 | 2,84 | 2,90 | 0,69% | 12.365,00 |
| 20.12.2024 | 2,84 | 2,88 | 2,84 | 2,88 | -2,04% | 230,00 |
| 19.12.2024 | 2,90 | 2,96 | 2,88 | 2,94 | -0,68% | 3.555,00 |
| 18.12.2024 | 2,92 | 3,06 | 2,92 | 2,96 | -0,67% | 1.278,00 |
| 17.12.2024 | 2,88 | 3,02 | 2,88 | 2,98 | 1,36% | 1.848,00 |
| 16.12.2024 | 2,88 | 2,96 | 2,88 | 2,94 | -1,34% | 2.195,00 |
| 13.12.2024 | 2,94 | 2,98 | 2,94 | 2,98 | -1,32% | 900,00 |
| 12.12.2024 | 2,98 | 3,02 | 2,94 | 3,02 | 2,03% | 4.384,00 |
| 11.12.2024 | 3,30 | 3,30 | 2,96 | 2,96 | -8,64% | 5.555,00 |
| 10.12.2024 | 3,34 | 3,34 | 3,24 | 3,24 | -2,41% | 523,00 |
| 09.12.2024 | 3,06 | 3,36 | 3,06 | 3,32 | 7,10% | 30.420,00 |
| 06.12.2024 | 3,14 | 3,14 | 3,10 | 3,10 | 2,65% | 434,00 |
| 05.12.2024 | 3,02 | 3,02 | 3,00 | 3,02 | -2,58% | 440,00 |
| 04.12.2024 | 3,06 | 3,20 | 3,06 | 3,10 | -1,90% | 2.977,00 |
| 03.12.2024 | 3,22 | 3,22 | 3,16 | 3,16 | 1,28% | 1.572,00 |
| 02.12.2024 | 3,06 | 3,14 | 3,06 | 3,12 | 2,63% | 2.713,00 |
| 29.11.2024 | 2,98 | 3,04 | 2,96 | 3,04 | 7,80% | 9.001,00 |
| 28.11.2024 | 2,82 | 2,82 | 2,82 | 2,82 | -2,08% | 50,00 |
| 27.11.2024 | 2,90 | 2,94 | 2,88 | 2,88 | 2,13% | 6.010,00 |
| 26.11.2024 | 2,78 | 2,88 | 2,78 | 2,82 | -1,40% | 9.020,00 |
| 25.11.2024 | 2,92 | 2,92 | 2,80 | 2,86 | 0,70% | 1.303,00 |
| 22.11.2024 | 2,88 | 2,96 | 2,80 | 2,84 | -2,07% | 5.755,00 |
| 21.11.2024 | 2,91 | 2,92 | 2,84 | 2,90 | -2,03% | - |
| 20.11.2024 | 2,96 | 2,96 | 2,96 | 2,96 | 3,50% | 435,00 |
| 19.11.2024 | 2,94 | 2,94 | 2,86 | 2,86 | -4,03% | 11.000,00 |
| 18.11.2024 | 2,98 | 2,98 | 2,92 | 2,98 | 2,05% | 2.150,00 |
| 15.11.2024 | 2,86 | 2,92 | 2,86 | 2,92 | 1,39% | 490,00 |
| 14.11.2024 | 2,82 | 2,90 | 2,82 | 2,88 | 0,70% | 1.962,00 |
| 13.11.2024 | 2,84 | 2,98 | 2,84 | 2,86 | -0,69% | 6.384,00 |
| 12.11.2024 | 2,90 | 3,16 | 2,84 | 2,88 | -4,64% | 10.391,00 |
| 11.11.2024 | 2,96 | 3,02 | 2,92 | 3,02 | 1,34% | 2.048,00 |
| 08.11.2024 | 3,06 | 3,10 | 2,92 | 2,98 | -1,97% | 10.206,00 |
| 07.11.2024 | 3,14 | 3,16 | 3,02 | 3,04 | 0,66% | 5.818,00 |
| 06.11.2024 | 3,12 | 3,20 | 2,96 | 3,02 | -3,82% | 23.422,00 |
| 05.11.2024 | 3,20 | 3,20 | 3,14 | 3,14 | 0,00% | 1.478,00 |
| 04.11.2024 | 3,12 | 3,14 | 3,12 | 3,14 | -1,26% | 570,00 |
| 01.11.2024 | 3,22 | 3,26 | 3,16 | 3,18 | -1,24% | 7.762,00 |
| 31.10.2024 | 3,30 | 3,30 | 3,16 | 3,22 | -3,01% | 2.159,00 |
| 30.10.2024 | 3,40 | 3,44 | 3,28 | 3,32 | -4,05% | 1.539,00 |
| 29.10.2024 | 3,58 | 3,70 | 3,46 | 3,46 | -3,89% | 15.625,00 |
| 28.10.2024 | 3,24 | 3,60 | 3,24 | 3,60 | 13,21% | 7.154,00 |
| 25.10.2024 | 3,28 | 3,28 | 3,18 | 3,18 | -1,85% | 3.361,00 |
| 23.10.2024 | 3,32 | 3,40 | 3,24 | 3,24 | 0,62% | 6.583,00 |
| 22.10.2024 | 3,28 | 3,32 | 3,22 | 3,22 | 1,26% | 12.241,00 |
| 21.10.2024 | 3,12 | 3,24 | 3,12 | 3,18 | -0,62% | 5.880,00 |
| 18.10.2024 | 3,30 | 3,50 | 3,20 | 3,20 | 0,00% | 4.766,00 |
| 17.10.2024 | 3,42 | 3,64 | 3,20 | 3,20 | -11,11% | 8.782,00 |
| 16.10.2024 | 3,52 | 3,60 | 3,48 | 3,60 | 2,27% | 2.950,00 |
| 15.10.2024 | 3,68 | 3,68 | 3,52 | 3,52 | -6,88% | 7.991,00 |
| 14.10.2024 | 3,84 | 4,02 | 3,76 | 3,78 | -3,57% | 3.553,00 |
| 11.10.2024 | 3,80 | 3,92 | 3,74 | 3,92 | 0,51% | 3.990,00 |
| 10.10.2024 | 4,22 | 4,22 | 3,88 | 3,90 | -5,34% | 7.940,00 |
| 09.10.2024 | 4,20 | 4,32 | 4,00 | 4,12 | -20,77% | 24.923,00 |
| 08.10.2024 | 5,50 | 5,50 | 5,00 | 5,20 | -2,80% | 6.076,00 |
| 07.10.2024 | 5,80 | 5,95 | 5,35 | 5,35 | -4,46% | 68.074,00 |
| 04.10.2024 | 5,00 | 5,60 | 5,00 | 5,60 | 16,18% | 15.383,00 |
| 03.10.2024 | 4,82 | 4,82 | 4,82 | 4,82 | -4,55% | 150,00 |
| 02.10.2024 | 4,80 | 5,20 | 4,80 | 5,05 | 4,77% | 9.152,00 |
| 01.10.2024 | 4,76 | 4,82 | 4,66 | 4,82 | 6,17% | 1.730,00 |
| 30.09.2024 | 4,84 | 4,84 | 4,52 | 4,54 | -1,30% | 4.121,00 |
| 27.09.2024 | 4,50 | 4,60 | 4,50 | 4,60 | 7,98% | 1.580,00 |
| 26.09.2024 | 4,20 | 4,40 | 4,16 | 4,26 | 3,40% | 6.808,00 |
| 24.09.2024 | 4,16 | 4,40 | 4,12 | 4,12 | 2,49% | 6.340,00 |
| 23.09.2024 | 3,94 | 4,02 | 3,94 | 4,02 | 4,15% | 2.788,00 |
| 20.09.2024 | 3,84 | 3,86 | 3,84 | 3,86 | 6,04% | 56,00 |
| 19.09.2024 | 3,64 | 3,64 | 3,64 | 3,64 | 0,00% | 300,00 |
| 18.09.2024 | 3,58 | 3,64 | 3,58 | 3,64 | -1,09% | 439,00 |
| 17.09.2024 | 3,64 | 3,68 | 3,64 | 3,68 | 3,95% | 240,00 |
| 16.09.2024 | 3,58 | 3,58 | 3,52 | 3,54 | -1,12% | 1.435,00 |
| 13.09.2024 | 3,58 | 3,58 | 3,58 | 3,58 | 1,70% | 92,00 |
| 12.09.2024 | 3,66 | 3,66 | 3,50 | 3,52 | -3,30% | 1.755,00 |
| 11.09.2024 | 3,60 | 3,64 | 3,60 | 3,64 | 1,11% | 500,00 |
| 10.09.2024 | 3,64 | 3,64 | 3,60 | 3,60 | -2,70% | 1.727,00 |
| 09.09.2024 | 3,82 | 3,82 | 3,70 | 3,70 | 0,54% | 964,00 |
| 06.09.2024 | 3,66 | 3,68 | 3,66 | 3,68 | -2,65% | 1.374,00 |
| 05.09.2024 | 3,78 | 3,78 | 3,78 | 3,78 | 1,61% | 50,00 |