1,858€
-3,00%
Echtzeit-Aktienkurs Huya Inc. (ADRs)
Bid:
Ask:
Aktienkurse zur Huya Inc. (ADRs) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 20.08.2026 | 1,90 | 1,95 | 1,84 | 1,85 | -3,66% | - |
| 19.08.2026 | 1,98 | 1,98 | 1,88 | 1,92 | -3,04% | 6.295,00 |
| 18.08.2026 | 1,96 | 1,99 | 1,94 | 1,98 | -0,75% | 2.653,00 |
| 17.08.2026 | 2,05 | 2,05 | 1,99 | 1,99 | -0,50% | 440,00 |
| 14.08.2026 | 2,09 | 2,09 | 1,97 | 2,00 | -1,23% | 810,00 |
| 13.08.2026 | 2,07 | 2,10 | 2,02 | 2,03 | -0,25% | - |
| 12.08.2026 | 2,08 | 2,08 | 2,03 | 2,03 | -7,73% | 1.740,00 |
| 11.08.2026 | 2,07 | 2,20 | 2,03 | 2,20 | 5,01% | 4.775,00 |
| 10.08.2026 | 2,11 | 2,14 | 2,09 | 2,10 | -1,64% | - |
| 07.08.2026 | 2,06 | 2,13 | 2,06 | 2,13 | -0,93% | 2.060,00 |
| 06.08.2026 | 2,10 | 2,15 | 2,10 | 2,15 | -0,23% | 520,00 |
| 05.08.2026 | 2,21 | 2,22 | 2,16 | 2,16 | -1,15% | - |
| 04.08.2026 | 2,18 | 2,18 | 2,18 | 2,18 | 0,46% | 150,00 |
| 03.08.2026 | 2,17 | 2,17 | 2,17 | 2,17 | 1,88% | 9,00 |
| 31.07.2026 | 2,13 | 2,13 | 2,13 | 2,13 | 0,47% | 143,00 |
| 30.07.2026 | 2,12 | 2,12 | 2,12 | 2,12 | -1,85% | 40,00 |
| 29.07.2026 | 2,17 | 2,19 | 2,14 | 2,16 | -0,23% | - |
| 28.07.2026 | 2,14 | 2,18 | 2,12 | 2,17 | 1,64% | - |
| 27.07.2026 | 2,04 | 2,13 | 2,04 | 2,13 | 0,47% | 77,00 |
| 24.07.2026 | 2,06 | 2,12 | 2,06 | 2,12 | 1,44% | 3.960,00 |
| 23.07.2026 | 2,09 | 2,09 | 2,09 | 2,09 | -0,24% | 2.400,00 |
| 22.07.2026 | 2,09 | 2,11 | 2,08 | 2,10 | -3,01% | - |
| 21.07.2026 | 2,04 | 2,16 | 2,04 | 2,16 | 1,41% | 990,00 |
| 20.07.2026 | 2,14 | 2,15 | 2,11 | 2,13 | 2,40% | - |
| 17.07.2026 | 2,08 | 2,08 | 2,08 | 2,08 | -1,89% | 9,00 |
| 16.07.2026 | 2,11 | 2,14 | 2,11 | 2,12 | -1,85% | - |
| 15.07.2026 | 2,16 | 2,16 | 2,16 | 2,16 | 3,85% | 551,00 |
| 13.07.2026 | 2,11 | 2,11 | 2,08 | 2,08 | -3,70% | 10.209,00 |
| 10.07.2026 | 2,16 | 2,16 | 2,16 | 2,16 | 0,47% | 4.400,00 |
| 09.07.2026 | 2,17 | 2,17 | 2,15 | 2,15 | 1,42% | 570,00 |
| 07.07.2026 | 2,15 | 2,15 | 2,12 | 2,12 | 1,92% | 7.204,00 |
| 06.07.2026 | 2,08 | 2,08 | 2,08 | 2,08 | 1,46% | 900,00 |
| 03.07.2026 | 2,05 | 2,05 | 2,05 | 2,05 | -2,38% | 250,00 |
| 02.07.2026 | 2,10 | 2,10 | 2,10 | 2,10 | 0,48% | 550,00 |
| 01.07.2026 | 2,09 | 2,09 | 2,09 | 2,09 | 2,45% | 580,00 |
| 29.06.2026 | 2,07 | 2,07 | 2,04 | 2,04 | 3,29% | 280,00 |
| 26.06.2026 | 1,98 | 1,98 | 1,98 | 1,98 | 1,54% | 2.905,00 |
| 25.06.2026 | 1,94 | 2,03 | 1,94 | 1,95 | -0,26% | 1.850,00 |
| 24.06.2026 | 1,99 | 2,00 | 1,95 | 1,95 | -1,76% | 1.175,00 |
| 23.06.2026 | 1,99 | 1,99 | 1,99 | 1,99 | -3,17% | 990,00 |
| 22.06.2026 | 2,05 | 2,05 | 2,05 | 2,05 | 1,49% | 17.585,00 |
| 19.06.2026 | 2,02 | 2,02 | 2,02 | 2,02 | 5,48% | 500,00 |
| 18.06.2026 | 1,95 | 1,95 | 1,92 | 1,92 | -4,01% | 774,00 |
| 17.06.2026 | 1,94 | 2,00 | 1,93 | 2,00 | -2,21% | 14.650,00 |
| 16.06.2026 | 2,09 | 2,11 | 2,04 | 2,04 | -2,86% | 1.815,00 |
| 15.06.2026 | 2,19 | 2,20 | 2,09 | 2,10 | -4,98% | 11.576,00 |
| 12.06.2026 | 2,11 | 2,21 | 2,11 | 2,21 | 3,76% | 464,00 |
| 11.06.2026 | 2,11 | 2,15 | 2,11 | 2,13 | -0,47% | 5.195,00 |
| 10.06.2026 | 2,10 | 2,17 | 2,10 | 2,14 | -1,38% | 2.965,00 |
| 09.06.2026 | 2,20 | 2,20 | 2,11 | 2,17 | 1,40% | 5.050,00 |
| 08.06.2026 | 2,13 | 2,16 | 2,13 | 2,14 | 0,00% | 1.834,00 |
| 05.06.2026 | 2,17 | 2,17 | 2,14 | 2,14 | -5,73% | 600,00 |
| 04.06.2026 | 2,20 | 2,27 | 2,20 | 2,27 | -0,87% | 240,00 |
| 03.06.2026 | 2,29 | 2,29 | 2,29 | 2,29 | 0,00% | 8.517,00 |
| 02.06.2026 | 2,29 | 2,29 | 2,29 | 2,29 | 5,05% | 2.040,00 |
| 01.06.2026 | 2,21 | 2,21 | 2,15 | 2,18 | -0,91% | 3.830,00 |
| 29.05.2026 | 2,20 | 2,20 | 2,20 | 2,20 | 0,46% | 1.530,00 |
| 28.05.2026 | 2,16 | 2,26 | 2,16 | 2,19 | -0,90% | 4.709,00 |
| 27.05.2026 | 2,15 | 2,21 | 2,15 | 2,21 | 1,38% | 1.847,00 |
| 26.05.2026 | 2,24 | 2,26 | 2,12 | 2,18 | -1,36% | 18.958,00 |
| 25.05.2026 | 2,21 | 2,21 | 2,21 | 2,21 | 4,25% | 1.000,00 |
| 22.05.2026 | 2,24 | 2,30 | 2,12 | 2,12 | -7,83% | 15.550,00 |
| 21.05.2026 | 2,34 | 2,37 | 2,30 | 2,30 | -1,71% | 12.315,00 |
| 20.05.2026 | 2,47 | 2,47 | 2,34 | 2,34 | -3,31% | 2.317,00 |
| 19.05.2026 | 2,39 | 2,51 | 2,39 | 2,42 | 0,00% | 15.025,00 |
| 18.05.2026 | 2,39 | 2,43 | 2,39 | 2,42 | -2,02% | 380,00 |
| 15.05.2026 | 2,57 | 2,57 | 2,45 | 2,47 | -1,59% | 1.005,00 |
| 14.05.2026 | 2,62 | 2,67 | 2,47 | 2,51 | -4,92% | 6.162,00 |
| 13.05.2026 | 2,59 | 2,71 | 2,59 | 2,64 | -2,22% | 570,00 |
| 12.05.2026 | 2,70 | 2,70 | 2,70 | 2,70 | 0,75% | 550,00 |
| 11.05.2026 | 2,60 | 2,68 | 2,60 | 2,68 | -1,47% | 281,00 |
| 07.05.2026 | 2,74 | 2,74 | 2,72 | 2,72 | -1,45% | 800,00 |
| 06.05.2026 | 2,78 | 2,78 | 2,71 | 2,76 | 0,00% | 1.280,00 |
| 05.05.2026 | 2,64 | 2,76 | 2,64 | 2,76 | 1,10% | 1.052,00 |
| 04.05.2026 | 2,72 | 2,73 | 2,63 | 2,73 | 3,02% | 2.300,00 |
| 29.04.2026 | 2,57 | 2,65 | 2,57 | 2,65 | 1,15% | 3.120,00 |
| 27.04.2026 | 2,73 | 2,73 | 2,62 | 2,62 | -4,03% | 3.802,00 |
| 24.04.2026 | 2,73 | 2,73 | 2,73 | 2,73 | 1,49% | 50,00 |
| 23.04.2026 | 2,69 | 2,69 | 2,69 | 2,69 | -2,18% | 524,00 |
| 22.04.2026 | 2,65 | 2,75 | 2,65 | 2,75 | 5,77% | 874,00 |
| 21.04.2026 | 2,75 | 2,76 | 2,57 | 2,60 | -2,99% | 20.027,00 |
| 20.04.2026 | 2,69 | 2,69 | 2,68 | 2,68 | -1,47% | 1.835,00 |
| 17.04.2026 | 2,78 | 2,78 | 2,68 | 2,72 | 1,12% | 3.700,00 |
| 16.04.2026 | 2,74 | 2,75 | 2,69 | 2,69 | -1,10% | 7.258,00 |
| 15.04.2026 | 2,88 | 2,88 | 2,71 | 2,72 | -1,09% | 1.206,00 |
| 14.04.2026 | 2,69 | 2,76 | 2,69 | 2,75 | 1,85% | 3.654,00 |
| 13.04.2026 | 2,72 | 2,77 | 2,70 | 2,70 | -1,10% | 14.449,00 |
| 10.04.2026 | 2,73 | 2,73 | 2,73 | 2,73 | -1,44% | 210,00 |
| 09.04.2026 | 2,76 | 2,77 | 2,76 | 2,77 | -2,81% | 1.150,00 |
| 08.04.2026 | 2,85 | 2,85 | 2,85 | 2,85 | -0,70% | 95,00 |
| 07.04.2026 | 2,74 | 2,87 | 2,74 | 2,87 | -2,38% | 275,00 |
| 02.04.2026 | 2,94 | 2,94 | 2,94 | 2,94 | -1,34% | 240,00 |
| 01.04.2026 | 2,92 | 2,98 | 2,92 | 2,98 | 4,20% | 2.752,00 |
| 31.03.2026 | 2,86 | 2,86 | 2,86 | 2,86 | 9,16% | 1.050,00 |
| 30.03.2026 | 2,66 | 2,66 | 2,62 | 2,62 | -5,07% | 265,00 |
| 26.03.2026 | 2,76 | 2,76 | 2,76 | 2,76 | 5,34% | 921,00 |
| 24.03.2026 | 2,62 | 2,62 | 2,62 | 2,62 | 2,34% | 2.286,00 |
| 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 |