69,250€
5,73%
Echtzeit-Aktienkurs Futu Holdings Ltd. (ADRs)
Bid:
Ask:
Aktienkurse zur Futu Holdings Ltd. (ADRs) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.05.2024 | 67,00 | 69,75 | 66,00 | 68,75 | 3,00% | - |
| 03.05.2024 | 67,25 | 67,50 | 64,75 | 66,75 | 0,00% | - |
| 02.05.2024 | 61,25 | 67,75 | 61,25 | 66,75 | 10,79% | - |
| 30.04.2024 | 61,00 | 61,25 | 59,75 | 60,25 | -0,82% | - |
| 29.04.2024 | 62,00 | 63,00 | 60,75 | 60,75 | -1,62% | - |
| 26.04.2024 | 62,00 | 67,50 | 60,00 | 61,75 | 5,11% | - |
| 25.04.2024 | 59,00 | 60,00 | 57,25 | 58,75 | -1,67% | - |
| 24.04.2024 | 58,50 | 61,25 | 58,50 | 59,75 | 3,46% | - |
| 23.04.2024 | 52,50 | 59,25 | 52,25 | 57,75 | 10,53% | - |
| 22.04.2024 | 51,00 | 52,75 | 51,00 | 52,25 | 1,95% | - |
| 19.04.2024 | 51,25 | 51,75 | 49,90 | 51,25 | -0,97% | - |
| 18.04.2024 | 51,25 | 52,25 | 51,25 | 51,75 | 1,97% | - |
| 17.04.2024 | 51,75 | 52,25 | 50,75 | 50,75 | -1,93% | - |
| 16.04.2024 | 53,50 | 53,75 | 51,25 | 51,75 | -2,82% | - |
| 15.04.2024 | 54,00 | 55,25 | 53,25 | 53,25 | -1,84% | - |
| 12.04.2024 | 55,50 | 56,25 | 53,75 | 54,25 | -2,69% | - |
| 11.04.2024 | 54,50 | 56,25 | 54,50 | 55,75 | 1,83% | 300,00 |
| 10.04.2024 | 54,50 | 56,75 | 54,25 | 54,75 | 0,00% | - |
| 09.04.2024 | 53,00 | 55,25 | 52,75 | 54,75 | 2,82% | 100,00 |
| 08.04.2024 | 52,25 | 53,25 | 51,75 | 53,25 | 1,91% | - |
| 05.04.2024 | 51,50 | 52,25 | 51,25 | 52,25 | 0,97% | - |
| 04.04.2024 | 51,50 | 53,25 | 51,25 | 51,75 | 0,98% | - |
| 03.04.2024 | 50,75 | 52,25 | 50,15 | 51,25 | 0,00% | - |
| 02.04.2024 | 52,75 | 54,00 | 50,75 | 51,25 | 0,99% | 800,00 |
| 28.03.2024 | 49,70 | 51,25 | 49,70 | 50,75 | 2,32% | 150,00 |
| 27.03.2024 | 49,40 | 49,95 | 48,30 | 49,60 | -0,50% | - |
| 26.03.2024 | 50,25 | 51,25 | 49,20 | 49,85 | -0,80% | - |
| 25.03.2024 | 50,25 | 50,75 | 49,60 | 50,25 | 0,00% | - |
| 22.03.2024 | 51,25 | 51,25 | 49,50 | 50,25 | -0,99% | - |
| 21.03.2024 | 53,00 | 53,75 | 50,75 | 50,75 | -3,79% | - |
| 20.03.2024 | 52,00 | 53,75 | 51,75 | 52,75 | 1,93% | - |
| 19.03.2024 | 52,50 | 52,50 | 51,25 | 51,75 | -0,96% | - |
| 18.03.2024 | 49,60 | 52,75 | 49,60 | 52,25 | 5,13% | - |
| 15.03.2024 | 51,75 | 52,75 | 49,40 | 49,70 | -3,96% | - |
| 14.03.2024 | 59,50 | 60,25 | 51,25 | 51,75 | -13,03% | - |
| 13.03.2024 | 58,75 | 59,75 | 57,25 | 59,50 | 1,28% | 100,00 |
| 12.03.2024 | 55,00 | 58,75 | 55,00 | 58,75 | 7,31% | - |
| 11.03.2024 | 52,00 | 55,75 | 52,00 | 54,75 | 4,78% | - |
| 08.03.2024 | 51,25 | 53,25 | 51,00 | 52,25 | 1,95% | - |
| 07.03.2024 | 52,00 | 52,25 | 50,25 | 51,25 | -0,97% | - |
| 06.03.2024 | 51,00 | 53,25 | 51,00 | 51,75 | 1,97% | - |
| 05.03.2024 | 51,25 | 51,25 | 50,25 | 50,75 | -0,98% | - |
| 04.03.2024 | 51,50 | 52,25 | 49,40 | 51,25 | 0,00% | 140,00 |
| 01.03.2024 | 49,40 | 52,75 | 49,40 | 51,25 | 3,54% | - |
| 29.02.2024 | 48,10 | 50,75 | 48,10 | 49,50 | 2,91% | - |
| 28.02.2024 | 49,20 | 49,20 | 47,80 | 48,10 | -1,64% | - |
| 27.02.2024 | 47,10 | 50,40 | 47,00 | 48,90 | 3,38% | - |
| 26.02.2024 | 46,20 | 47,60 | 46,00 | 47,30 | 1,28% | - |
| 23.02.2024 | 46,70 | 47,40 | 45,80 | 46,70 | 0,00% | - |
| 22.02.2024 | 46,00 | 47,80 | 46,00 | 46,70 | 1,30% | - |
| 21.02.2024 | 45,90 | 48,40 | 45,90 | 46,10 | 0,00% | - |
| 20.02.2024 | 48,20 | 48,40 | 45,40 | 46,10 | -4,55% | - |
| 19.02.2024 | 48,30 | 48,50 | 48,30 | 48,30 | -0,41% | - |
| 16.02.2024 | 47,10 | 49,10 | 47,10 | 48,50 | 2,97% | - |
| 15.02.2024 | 46,70 | 47,20 | 45,60 | 47,10 | 1,29% | - |
| 14.02.2024 | 44,80 | 46,80 | 44,80 | 46,50 | 3,56% | - |
| 13.02.2024 | 45,20 | 46,10 | 44,40 | 44,90 | -0,88% | - |
| 12.02.2024 | 44,80 | 46,60 | 44,70 | 45,30 | 0,22% | - |
| 09.02.2024 | 44,70 | 45,20 | 44,20 | 45,20 | 1,12% | - |
| 08.02.2024 | 44,70 | 45,20 | 43,60 | 44,70 | -0,89% | - |
| 07.02.2024 | 45,90 | 45,90 | 43,90 | 45,10 | -1,31% | - |
| 06.02.2024 | 43,90 | 45,80 | 43,90 | 45,70 | 7,03% | - |
| 05.02.2024 | 42,80 | 43,30 | 42,00 | 42,70 | 0,23% | - |
| 02.02.2024 | 42,80 | 43,40 | 42,40 | 42,60 | -1,16% | - |
| 01.02.2024 | 43,30 | 44,20 | 42,60 | 43,10 | -0,46% | - |
| 31.01.2024 | 43,20 | 44,20 | 42,60 | 43,30 | 0,00% | - |
| 30.01.2024 | 43,90 | 43,90 | 42,60 | 43,30 | -1,81% | - |
| 29.01.2024 | 45,10 | 45,40 | 43,20 | 44,10 | -2,22% | - |
| 26.01.2024 | 44,70 | 45,80 | 43,60 | 45,10 | 0,22% | - |
| 25.01.2024 | 44,60 | 46,50 | 44,40 | 45,00 | -0,22% | - |
| 24.01.2024 | 44,10 | 46,60 | 44,10 | 45,10 | 3,44% | - |
| 23.01.2024 | 41,20 | 45,20 | 41,20 | 43,60 | 4,81% | - |
| 22.01.2024 | 43,10 | 43,10 | 40,00 | 41,60 | -3,70% | 80,00 |
| 19.01.2024 | 42,00 | 43,60 | 41,60 | 43,20 | 1,65% | - |
| 18.01.2024 | 42,60 | 43,80 | 42,00 | 42,50 | -0,47% | - |
| 17.01.2024 | 42,40 | 43,00 | 40,80 | 42,70 | 0,00% | - |
| 16.01.2024 | 43,40 | 43,90 | 41,20 | 42,70 | -1,84% | 24,00 |
| 15.01.2024 | 43,00 | 43,60 | 43,00 | 43,50 | -0,46% | - |
| 12.01.2024 | 44,10 | 45,00 | 43,40 | 43,70 | -0,91% | - |
| 11.01.2024 | 43,80 | 45,20 | 43,60 | 44,10 | -0,23% | - |
| 10.01.2024 | 44,20 | 45,10 | 43,40 | 44,20 | -0,90% | - |
| 09.01.2024 | 46,30 | 46,30 | 44,20 | 44,60 | -4,09% | - |
| 08.01.2024 | 46,90 | 47,30 | 45,00 | 46,50 | -1,27% | - |
| 05.01.2024 | 47,60 | 48,30 | 46,40 | 47,10 | -1,05% | - |
| 04.01.2024 | 47,70 | 48,60 | 47,30 | 47,60 | -0,21% | - |
| 03.01.2024 | 46,60 | 48,00 | 46,40 | 47,70 | 1,27% | - |
| 02.01.2024 | 49,50 | 49,50 | 46,80 | 47,10 | -4,37% | 100,00 |
| 29.12.2023 | 48,80 | 49,50 | 48,80 | 49,25 | 0,72% | - |
| 28.12.2023 | 47,30 | 50,05 | 47,30 | 48,90 | 4,71% | 100,00 |
| 27.12.2023 | 46,40 | 47,60 | 46,20 | 46,70 | 0,00% | 200,00 |
| 22.12.2023 | 47,60 | 48,50 | 45,80 | 46,70 | -2,91% | - |
| 21.12.2023 | 46,40 | 48,40 | 46,40 | 48,10 | 2,78% | - |
| 20.12.2023 | 48,50 | 48,50 | 46,40 | 46,80 | -2,70% | - |
| 19.12.2023 | 47,30 | 48,80 | 47,20 | 48,10 | 1,05% | - |
| 18.12.2023 | 50,15 | 50,15 | 46,60 | 47,60 | -5,27% | - |
| 15.12.2023 | 50,15 | 51,75 | 49,60 | 50,25 | 0,00% | - |
| 14.12.2023 | 48,80 | 50,75 | 48,40 | 50,25 | 3,61% | - |
| 13.12.2023 | 48,60 | 48,90 | 47,80 | 48,50 | -1,22% | - |
| 12.12.2023 | 49,10 | 50,05 | 48,40 | 49,10 | 0,00% | - |
| 11.12.2023 | 48,30 | 49,60 | 47,70 | 49,10 | 1,66% | - |