Börse:
27,631$
4,86%
Echtzeit-Aktienkurs Huya Inc. (ADRs)
Bid:
27,361$
Ask:
27,901$
Aktienkurse zur Huya Inc. (ADRs) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.02.2021 | 27,93 | 28,60 | 26,35 | 26,35 | -5,99% | 3.826.340,00 |
| 25.02.2021 | 28,45 | 29,55 | 27,36 | 28,03 | -1,34% | 2.817.676,00 |
| 24.02.2021 | 27,75 | 28,90 | 27,21 | 28,41 | -0,18% | 3.894.958,00 |
| 23.02.2021 | 26,00 | 28,50 | 25,37 | 28,46 | 0,71% | 3.520.302,00 |
| 22.02.2021 | 28,69 | 29,50 | 28,20 | 28,26 | -6,55% | 4.707.052,00 |
| 19.02.2021 | 30,70 | 31,75 | 30,11 | 30,24 | 2,02% | 1.920.583,00 |
| 18.02.2021 | 30,12 | 30,89 | 28,96 | 29,64 | -6,53% | 4.366.181,00 |
| 17.02.2021 | 33,00 | 33,01 | 29,76 | 31,71 | -6,02% | 4.441.160,00 |
| 16.02.2021 | 34,73 | 36,33 | 33,51 | 33,74 | -0,79% | 4.555.419,00 |
| 12.02.2021 | 32,50 | 34,87 | 32,30 | 34,01 | 2,16% | 3.584.046,00 |
| 11.02.2021 | 27,88 | 34,34 | 27,57 | 33,29 | 19,66% | 11.050.807,00 |
| 10.02.2021 | 25,20 | 28,75 | 25,11 | 27,82 | 11,19% | 7.139.025,00 |
| 09.02.2021 | 24,63 | 25,15 | 24,38 | 25,02 | 2,12% | 3.186.544,00 |
| 08.02.2021 | 26,35 | 26,37 | 23,90 | 24,50 | -8,48% | 6.357.281,00 |
| 05.02.2021 | 26,11 | 28,15 | 25,20 | 26,77 | 1,71% | 4.459.758,00 |
| 04.02.2021 | 26,86 | 27,49 | 25,71 | 26,32 | 3,83% | 3.544.888,00 |
| 03.02.2021 | 25,37 | 25,76 | 24,90 | 25,35 | 1,16% | 1.852.269,00 |
| 02.02.2021 | 26,07 | 26,14 | 24,88 | 25,06 | -3,02% | 3.389.549,00 |
| 01.02.2021 | 26,00 | 26,55 | 25,56 | 25,84 | -0,19% | 2.033.480,00 |
| 29.01.2021 | 25,60 | 26,66 | 25,49 | 25,89 | 0,62% | 3.342.343,00 |
| 28.01.2021 | 25,00 | 26,37 | 24,93 | 25,73 | -0,43% | 2.938.763,00 |
| 27.01.2021 | 26,25 | 27,56 | 25,73 | 25,84 | -3,44% | 9.192.174,00 |
| 26.01.2021 | 25,13 | 26,89 | 25,13 | 26,76 | 7,08% | 5.589.759,00 |
| 25.01.2021 | 25,00 | 25,10 | 23,87 | 24,99 | 4,00% | 3.700.079,00 |
| 22.01.2021 | 23,50 | 24,41 | 23,27 | 24,03 | 1,35% | 2.953.256,00 |
| 21.01.2021 | 23,59 | 23,84 | 23,05 | 23,71 | 2,11% | 2.700.326,00 |
| 20.01.2021 | 23,50 | 23,65 | 22,66 | 23,22 | 0,96% | 3.937.821,00 |
| 19.01.2021 | 22,59 | 23,30 | 22,25 | 23,00 | 4,74% | 3.873.672,00 |
| 15.01.2021 | 22,63 | 22,99 | 21,56 | 21,96 | -1,96% | 3.765.370,00 |
| 14.01.2021 | 22,35 | 22,59 | 21,61 | 22,40 | 2,89% | 4.756.912,00 |
| 13.01.2021 | 21,01 | 22,49 | 21,01 | 21,77 | 4,06% | 3.209.322,00 |
| 12.01.2021 | 20,77 | 21,10 | 20,59 | 20,92 | 0,77% | 1.516.588,00 |
| 11.01.2021 | 20,71 | 20,91 | 20,07 | 20,76 | -1,56% | 2.095.161,00 |
| 08.01.2021 | 21,18 | 21,64 | 20,56 | 21,09 | 0,86% | 2.894.149,00 |
| 07.01.2021 | 20,72 | 21,28 | 20,55 | 20,91 | 2,30% | 2.540.221,00 |
| 06.01.2021 | 21,29 | 21,50 | 20,37 | 20,44 | -6,32% | 3.473.076,00 |
| 05.01.2021 | 20,60 | 21,84 | 20,48 | 21,82 | 5,92% | 3.601.232,00 |
| 04.01.2021 | 19,98 | 20,85 | 19,91 | 20,60 | 3,36% | 3.007.148,00 |
| 31.12.2020 | 20,20 | 20,22 | 19,28 | 19,93 | -0,20% | 2.251.286,00 |
| 30.12.2020 | 19,34 | 20,30 | 19,34 | 19,97 | 4,88% | 2.886.895,00 |
| 29.12.2020 | 18,97 | 19,46 | 18,97 | 19,04 | 1,12% | 2.349.500,00 |
| 28.12.2020 | 18,63 | 18,86 | 18,14 | 18,83 | -0,42% | 2.478.144,00 |
| 24.12.2020 | 19,49 | 19,61 | 18,63 | 18,91 | -4,88% | 2.081.678,00 |
| 23.12.2020 | 19,70 | 20,01 | 19,41 | 19,88 | 1,07% | 1.884.233,00 |
| 22.12.2020 | 21,04 | 21,10 | 19,56 | 19,67 | -6,87% | 2.686.237,00 |
| 21.12.2020 | 20,67 | 21,16 | 20,51 | 21,12 | 0,14% | 3.948.224,00 |
| 18.12.2020 | 20,85 | 21,20 | 20,64 | 21,09 | 1,15% | 2.437.553,00 |
| 17.12.2020 | 20,50 | 20,90 | 20,32 | 20,85 | 2,06% | 2.813.379,00 |
| 16.12.2020 | 20,11 | 20,51 | 20,11 | 20,43 | 1,14% | 2.957.685,00 |
| 15.12.2020 | 20,08 | 20,30 | 19,67 | 20,20 | 0,00% | 4.221.131,00 |
| 14.12.2020 | 19,97 | 20,52 | 19,45 | 20,20 | -0,74% | 3.931.867,00 |
| 11.12.2020 | 19,95 | 20,35 | 19,65 | 20,35 | 1,75% | 4.736.584,00 |
| 10.12.2020 | 19,96 | 20,20 | 19,58 | 20,00 | -0,40% | 4.031.341,00 |
| 09.12.2020 | 19,92 | 20,51 | 19,61 | 20,08 | 2,76% | 5.806.960,00 |
| 08.12.2020 | 19,06 | 19,60 | 18,72 | 19,54 | 2,90% | 3.784.056,00 |
| 07.12.2020 | 19,00 | 19,13 | 18,65 | 18,99 | -0,05% | 3.727.436,00 |
| 04.12.2020 | 19,45 | 19,45 | 18,60 | 19,00 | -2,01% | 3.890.212,00 |
| 03.12.2020 | 19,79 | 20,06 | 19,25 | 19,39 | -1,77% | 3.387.477,00 |
| 02.12.2020 | 20,00 | 20,00 | 19,38 | 19,74 | -1,89% | 3.341.238,00 |
| 01.12.2020 | 20,75 | 20,83 | 19,93 | 20,12 | -2,75% | 4.150.654,00 |
| 30.11.2020 | 21,44 | 21,50 | 20,53 | 20,69 | -3,72% | 3.263.430,00 |
| 27.11.2020 | 21,50 | 21,63 | 21,12 | 21,49 | 0,00% | 1.700.969,00 |
| 25.11.2020 | 21,29 | 21,56 | 21,09 | 21,49 | -0,37% | 2.367.795,00 |
| 24.11.2020 | 21,32 | 21,60 | 20,91 | 21,57 | -0,19% | 2.957.891,00 |
| 23.11.2020 | 20,80 | 21,61 | 20,70 | 21,61 | 3,05% | 3.887.318,00 |
| 20.11.2020 | 21,49 | 21,49 | 20,77 | 20,97 | -0,10% | 5.832.782,00 |
| 19.11.2020 | 20,74 | 21,48 | 20,48 | 20,99 | 0,38% | 3.936.452,00 |
| 18.11.2020 | 21,59 | 21,60 | 20,48 | 20,91 | -3,77% | 3.591.247,00 |
| 17.11.2020 | 21,70 | 21,82 | 21,16 | 21,73 | 0,60% | 2.363.445,00 |
| 16.11.2020 | 21,84 | 22,14 | 21,37 | 21,60 | 0,37% | 2.504.045,00 |
| 13.11.2020 | 21,86 | 22,07 | 21,30 | 21,52 | 0,75% | 1.875.773,00 |
| 12.11.2020 | 21,00 | 22,17 | 20,98 | 21,36 | 3,69% | 4.607.463,00 |
| 11.11.2020 | 20,08 | 21,08 | 19,16 | 20,60 | 3,47% | 5.082.041,00 |
| 10.11.2020 | 21,04 | 21,23 | 19,75 | 19,91 | -5,28% | 5.943.344,00 |
| 09.11.2020 | 22,12 | 22,19 | 20,57 | 21,02 | -4,45% | 5.618.596,00 |
| 06.11.2020 | 22,43 | 22,86 | 21,83 | 22,00 | -2,96% | 2.444.783,00 |
| 05.11.2020 | 23,15 | 23,15 | 21,31 | 22,67 | 0,13% | 5.054.028,00 |
| 04.11.2020 | 22,16 | 22,75 | 22,02 | 22,64 | 2,21% | 4.066.101,00 |
| 03.11.2020 | 21,94 | 22,54 | 21,47 | 22,15 | 0,45% | 5.051.633,00 |
| 02.11.2020 | 22,30 | 22,45 | 21,63 | 22,05 | -1,56% | 2.762.638,00 |
| 30.10.2020 | 21,68 | 22,46 | 21,49 | 22,40 | 1,82% | 4.835.654,00 |
| 29.10.2020 | 20,95 | 22,09 | 20,95 | 22,00 | 5,82% | 2.600.081,00 |
| 28.10.2020 | 21,33 | 21,35 | 20,23 | 20,79 | -5,46% | 3.336.223,00 |
| 27.10.2020 | 21,27 | 22,03 | 21,22 | 21,99 | 2,76% | 1.279.463,00 |
| 26.10.2020 | 21,45 | 21,94 | 21,15 | 21,40 | -1,29% | 1.500.915,00 |
| 23.10.2020 | 21,24 | 21,77 | 21,12 | 21,68 | 2,26% | 1.609.080,00 |
| 22.10.2020 | 21,85 | 22,10 | 21,02 | 21,20 | -2,53% | 2.442.974,00 |
| 21.10.2020 | 22,16 | 22,21 | 21,71 | 21,75 | -0,64% | 1.837.117,00 |
| 20.10.2020 | 23,09 | 23,11 | 21,80 | 21,89 | -4,83% | 2.691.441,00 |
| 19.10.2020 | 22,35 | 23,00 | 21,92 | 23,00 | 3,65% | 3.717.897,00 |
| 16.10.2020 | 22,39 | 22,44 | 21,83 | 22,19 | 0,18% | 2.509.558,00 |
| 15.10.2020 | 21,93 | 22,38 | 21,85 | 22,15 | -0,40% | 2.884.313,00 |
| 14.10.2020 | 22,40 | 22,53 | 21,83 | 22,24 | -0,45% | 4.342.881,00 |
| 13.10.2020 | 23,53 | 23,57 | 21,42 | 22,34 | -2,49% | 10.638.658,00 |
| 12.10.2020 | 23,74 | 24,37 | 22,36 | 22,91 | -11,17% | 19.103.237,00 |
| 09.10.2020 | 24,79 | 25,87 | 24,61 | 25,79 | 5,18% | 1.171.968,00 |
| 08.10.2020 | 24,81 | 24,90 | 24,44 | 24,52 | -0,33% | 868.084,00 |
| 07.10.2020 | 24,49 | 24,78 | 24,31 | 24,60 | 0,99% | 913.934,00 |
| 06.10.2020 | 24,70 | 25,20 | 24,14 | 24,36 | 0,00% | 1.056.239,00 |
| 05.10.2020 | 25,60 | 25,80 | 24,14 | 24,36 | -4,66% | 1.283.601,00 |