4,590$
3,60%
Echtzeit-Aktienkurs Huya Inc. (ADRs)
Bid:
Ask:
Aktienkurse zur Huya Inc. (ADRs) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 24.04.2024 | 4,54 | 4,68 | 4,45 | 4,61 | 4,06% | 998.127,00 |
| 23.04.2024 | 4,47 | 4,52 | 4,38 | 4,43 | 0,45% | 969.127,00 |
| 22.04.2024 | 4,44 | 4,47 | 4,35 | 4,41 | 0,00% | 977.714,00 |
| 19.04.2024 | 4,46 | 4,50 | 4,33 | 4,41 | -2,22% | 871.167,00 |
| 18.04.2024 | 4,50 | 4,61 | 4,40 | 4,51 | 1,58% | 527.064,00 |
| 17.04.2024 | 4,50 | 4,50 | 4,37 | 4,44 | -0,67% | 600.628,00 |
| 16.04.2024 | 4,49 | 4,53 | 4,31 | 4,47 | 0,00% | 899.441,00 |
| 15.04.2024 | 4,65 | 4,70 | 4,46 | 4,47 | -2,19% | 954.224,00 |
| 12.04.2024 | 4,80 | 4,80 | 4,56 | 4,57 | -5,77% | 1.092.043,00 |
| 11.04.2024 | 4,87 | 4,99 | 4,76 | 4,85 | 0,21% | 916.119,00 |
| 10.04.2024 | 4,92 | 5,10 | 4,83 | 4,84 | -3,01% | 1.015.168,00 |
| 09.04.2024 | 5,10 | 5,19 | 4,89 | 4,99 | -2,16% | 1.530.049,00 |
| 08.04.2024 | 5,05 | 5,30 | 4,94 | 5,10 | 2,00% | 2.926.450,00 |
| 05.04.2024 | 4,68 | 5,07 | 4,64 | 5,00 | 7,30% | 2.797.886,00 |
| 04.04.2024 | 4,74 | 4,83 | 4,57 | 4,66 | -0,64% | 1.154.885,00 |
| 03.04.2024 | 4,61 | 4,85 | 4,59 | 4,69 | 2,63% | 2.336.193,00 |
| 02.04.2024 | 4,57 | 4,67 | 4,50 | 4,57 | -1,08% | 934.917,00 |
| 01.04.2024 | 4,60 | 4,67 | 4,52 | 4,62 | 1,54% | 1.050.012,00 |
| 28.03.2024 | 4,47 | 4,64 | 4,47 | 4,55 | 2,25% | 1.321.473,00 |
| 27.03.2024 | 4,36 | 4,51 | 4,35 | 4,45 | 1,60% | 1.382.851,00 |
| 26.03.2024 | 4,46 | 4,50 | 4,38 | 4,38 | -1,79% | 1.144.837,00 |
| 25.03.2024 | 4,58 | 4,74 | 4,42 | 4,46 | 0,22% | 1.952.408,00 |
| 22.03.2024 | 4,45 | 4,56 | 4,43 | 4,45 | 0,23% | 1.025.010,00 |
| 21.03.2024 | 4,70 | 4,73 | 4,23 | 4,44 | -7,50% | 2.910.995,00 |
| 20.03.2024 | 4,43 | 4,80 | 4,24 | 4,80 | 9,09% | 3.013.857,00 |
| 19.03.2024 | 4,30 | 4,48 | 3,87 | 4,40 | -6,78% | 3.938.302,00 |
| 18.03.2024 | 4,56 | 4,75 | 4,49 | 4,72 | 6,31% | 1.870.464,00 |
| 15.03.2024 | 4,52 | 4,57 | 4,38 | 4,44 | -1,77% | 1.042.424,00 |
| 14.03.2024 | 4,69 | 4,69 | 4,41 | 4,52 | -4,24% | 1.529.203,00 |
| 13.03.2024 | 4,70 | 4,82 | 4,52 | 4,72 | 1,29% | 2.390.567,00 |
| 12.03.2024 | 4,56 | 4,90 | 4,45 | 4,66 | 4,02% | 3.179.308,00 |
| 11.03.2024 | 4,10 | 4,75 | 4,09 | 4,48 | 13,71% | 4.297.565,00 |
| 08.03.2024 | 3,83 | 3,98 | 3,83 | 3,94 | 3,14% | 877.339,00 |
| 07.03.2024 | 4,05 | 4,06 | 3,78 | 3,82 | -6,60% | 1.660.054,00 |
| 06.03.2024 | 4,01 | 4,14 | 3,97 | 4,09 | 4,87% | 1.490.892,00 |
| 05.03.2024 | 3,80 | 3,98 | 3,74 | 3,90 | 1,83% | 1.373.270,00 |
| 04.03.2024 | 3,76 | 3,90 | 3,70 | 3,83 | 2,13% | 1.367.646,00 |
| 01.03.2024 | 3,62 | 3,82 | 3,59 | 3,75 | 7,14% | 1.559.766,00 |
| 29.02.2024 | 3,49 | 3,63 | 3,47 | 3,50 | 0,29% | 897.174,00 |
| 28.02.2024 | 3,52 | 3,55 | 3,46 | 3,49 | -2,79% | 729.684,00 |
| 27.02.2024 | 3,57 | 3,70 | 3,54 | 3,59 | 0,28% | 566.726,00 |
| 26.02.2024 | 3,42 | 3,58 | 3,37 | 3,58 | 3,47% | 633.378,00 |
| 23.02.2024 | 3,35 | 3,53 | 3,33 | 3,46 | 2,98% | 1.224.313,00 |
| 22.02.2024 | 3,21 | 3,39 | 3,21 | 3,36 | 5,66% | 809.811,00 |
| 21.02.2024 | 3,22 | 3,33 | 3,16 | 3,18 | 0,63% | 790.218,00 |
| 20.02.2024 | 3,28 | 3,29 | 3,15 | 3,16 | -3,07% | 947.387,00 |
| 16.02.2024 | 3,23 | 3,43 | 3,23 | 3,26 | 1,24% | 999.695,00 |
| 15.02.2024 | 3,13 | 3,26 | 3,10 | 3,22 | 3,54% | 872.556,00 |
| 14.02.2024 | 3,04 | 3,20 | 3,03 | 3,11 | 4,01% | 886.961,00 |
| 13.02.2024 | 3,02 | 3,05 | 2,97 | 2,99 | -3,55% | 911.332,00 |
| 12.02.2024 | 3,01 | 3,17 | 2,99 | 3,10 | 4,03% | 1.258.868,00 |
| 09.02.2024 | 3,01 | 3,03 | 2,93 | 2,98 | -0,33% | 1.815.873,00 |
| 08.02.2024 | 3,07 | 3,12 | 2,98 | 2,99 | -3,86% | 1.466.023,00 |
| 07.02.2024 | 3,30 | 3,35 | 3,07 | 3,11 | -7,44% | 1.466.970,00 |
| 06.02.2024 | 3,39 | 3,50 | 3,32 | 3,36 | 2,75% | 1.518.473,00 |
| 05.02.2024 | 3,20 | 3,35 | 3,15 | 3,27 | 2,19% | 1.218.808,00 |
| 02.02.2024 | 3,17 | 3,26 | 3,12 | 3,20 | -0,62% | 806.109,00 |
| 01.02.2024 | 3,10 | 3,32 | 3,10 | 3,22 | 4,89% | 1.154.148,00 |
| 31.01.2024 | 2,96 | 3,15 | 2,93 | 3,07 | 1,99% | 1.116.672,00 |
| 30.01.2024 | 3,04 | 3,07 | 2,99 | 3,01 | -2,59% | 810.258,00 |
| 29.01.2024 | 3,19 | 3,21 | 3,07 | 3,09 | -3,13% | 825.583,00 |
| 26.01.2024 | 3,17 | 3,27 | 3,15 | 3,19 | 0,31% | 755.777,00 |
| 25.01.2024 | 3,22 | 3,29 | 3,18 | 3,18 | -0,31% | 722.874,00 |
| 24.01.2024 | 3,18 | 3,32 | 3,07 | 3,19 | 2,57% | 1.563.022,00 |
| 23.01.2024 | 3,13 | 3,25 | 3,07 | 3,11 | 4,01% | 1.617.446,00 |
| 22.01.2024 | 3,23 | 3,26 | 2,93 | 2,99 | -12,06% | 2.982.830,00 |
| 19.01.2024 | 3,25 | 3,48 | 3,24 | 3,40 | 3,98% | 2.371.838,00 |
| 18.01.2024 | 3,30 | 3,46 | 3,26 | 3,27 | 0,31% | 1.965.123,00 |
| 17.01.2024 | 3,21 | 3,34 | 3,13 | 3,26 | -2,98% | 2.899.908,00 |
| 16.01.2024 | 3,32 | 3,46 | 3,30 | 3,36 | -2,04% | 2.185.361,00 |
| 12.01.2024 | 3,52 | 3,54 | 3,40 | 3,43 | -2,00% | 2.004.416,00 |
| 11.01.2024 | 3,28 | 3,54 | 3,28 | 3,50 | 8,02% | 2.666.133,00 |
| 10.01.2024 | 3,24 | 3,28 | 3,16 | 3,24 | -0,31% | 2.720.835,00 |
| 09.01.2024 | 3,32 | 3,37 | 3,25 | 3,25 | -3,85% | 964.479,00 |
| 08.01.2024 | 3,30 | 3,44 | 3,27 | 3,38 | 0,90% | 1.800.225,00 |
| 05.01.2024 | 3,47 | 3,51 | 3,35 | 3,35 | -3,74% | 857.405,00 |
| 04.01.2024 | 3,51 | 3,56 | 3,48 | 3,48 | -1,69% | 645.927,00 |
| 03.01.2024 | 3,48 | 3,59 | 3,44 | 3,54 | 0,57% | 1.068.365,00 |
| 02.01.2024 | 3,56 | 3,62 | 3,46 | 3,52 | -3,83% | 989.613,00 |
| 29.12.2023 | 3,53 | 3,74 | 3,51 | 3,66 | 3,68% | 1.255.638,00 |
| 28.12.2023 | 3,45 | 3,70 | 3,43 | 3,53 | 4,13% | 2.191.452,00 |
| 27.12.2023 | 3,35 | 3,40 | 3,29 | 3,39 | 0,89% | 1.835.338,00 |
| 26.12.2023 | 3,29 | 3,44 | 3,26 | 3,36 | 3,70% | 2.077.599,00 |
| 22.12.2023 | 3,19 | 3,32 | 3,11 | 3,24 | -10,74% | 3.299.904,00 |
| 21.12.2023 | 3,59 | 3,66 | 3,55 | 3,63 | 3,71% | 1.425.613,00 |
| 20.12.2023 | 3,40 | 3,66 | 3,40 | 3,50 | 0,29% | 1.563.435,00 |
| 19.12.2023 | 3,41 | 3,58 | 3,41 | 3,49 | 3,25% | 1.884.284,00 |
| 18.12.2023 | 3,56 | 3,61 | 3,38 | 3,38 | -4,79% | 1.991.040,00 |
| 15.12.2023 | 3,81 | 3,83 | 3,55 | 3,55 | -5,59% | 1.505.670,00 |
| 14.12.2023 | 3,70 | 3,86 | 3,69 | 3,76 | 1,90% | 1.811.315,00 |
| 13.12.2023 | 3,41 | 3,71 | 3,41 | 3,69 | 8,85% | 2.621.390,00 |
| 12.12.2023 | 3,40 | 3,53 | 3,34 | 3,39 | 0,00% | 1.344.561,00 |
| 11.12.2023 | 3,40 | 3,47 | 3,35 | 3,39 | -1,45% | 966.288,00 |
| 08.12.2023 | 3,39 | 3,51 | 3,39 | 3,44 | 0,58% | 834.295,00 |
| 07.12.2023 | 3,49 | 3,53 | 3,40 | 3,42 | -0,58% | 1.105.358,00 |
| 06.12.2023 | 3,64 | 3,71 | 3,43 | 3,44 | -3,64% | 1.702.595,00 |
| 05.12.2023 | 3,45 | 3,71 | 3,45 | 3,57 | 3,48% | 1.741.135,00 |
| 04.12.2023 | 3,40 | 3,63 | 3,35 | 3,45 | 0,00% | 1.733.786,00 |
| 01.12.2023 | 3,30 | 3,47 | 3,27 | 3,45 | 1,77% | 1.380.755,00 |
| 30.11.2023 | 3,38 | 3,43 | 3,31 | 3,39 | 0,59% | 2.181.963,00 |