3,840€
-0,52%
Echtzeit-Aktienkurs Huya Inc. (ADRs)
Bid:
Ask:
Aktienkurse zur Huya Inc. (ADRs) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 | 3,64% | 1.205,00 |
| 11.02.2025 | 3,58 | 3,62 | 3,46 | 3,57 | -2,99% | - |
| 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 | -4,07% | 75,00 |
| 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 |