4,555$
2,36%
Echtzeit-Aktienkurs Huya Inc. (ADRs)
Bid:
Ask:
Aktienkurse zur Huya Inc. (ADRs) Aktie
Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
---|---|---|---|---|---|---|
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% | 1.382.848,00 |
26.03.2024 | 4,46 | 4,50 | 4,38 | 4,38 | -1,79% | 1.143.865,00 |
25.03.2024 | 4,58 | 4,74 | 4,42 | 4,46 | 0,22% | 1.951.994,00 |
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% | 2.908.271,00 |
20.03.2024 | 4,43 | 4,80 | 4,24 | 4,80 | 9,09% | 3.000.773,00 |
19.03.2024 | 4,30 | 4,48 | 3,87 | 4,40 | -6,78% | 3.926.694,00 |
18.03.2024 | 4,56 | 4,75 | 4,49 | 4,72 | 6,31% | 1.854.400,00 |
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% | 1.527.693,00 |
13.03.2024 | 4,70 | 4,82 | 4,52 | 4,72 | 1,29% | 2.390.234,00 |
12.03.2024 | 4,56 | 4,90 | 4,45 | 4,66 | 4,02% | 3.177.507,00 |
11.03.2024 | 4,10 | 4,75 | 4,09 | 4,48 | 13,71% | 4.293.681,00 |
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% | 1.657.768,00 |
06.03.2024 | 4,01 | 4,14 | 3,97 | 4,09 | 4,87% | 1.490.790,00 |
05.03.2024 | 3,80 | 3,98 | 3,74 | 3,90 | 1,83% | 1.370.703,00 |
04.03.2024 | 3,76 | 3,90 | 3,70 | 3,83 | 2,13% | 1.367.618,00 |
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% | 896.344,00 |
28.02.2024 | 3,52 | 3,55 | 3,46 | 3,49 | -2,79% | 707.721,00 |
27.02.2024 | 3,57 | 3,70 | 3,54 | 3,59 | 0,28% | 564.149,00 |
26.02.2024 | 3,42 | 3,58 | 3,37 | 3,58 | 3,47% | 607.289,00 |
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% | 801.323,00 |
21.02.2024 | 3,22 | 3,33 | 3,16 | 3,18 | 0,63% | 751.497,00 |
20.02.2024 | 3,28 | 3,29 | 3,15 | 3,16 | -3,07% | 935.090,00 |
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% | 872.434,00 |
14.02.2024 | 3,04 | 3,20 | 3,03 | 3,11 | 4,01% | 832.625,00 |
13.02.2024 | 3,02 | 3,05 | 2,97 | 2,99 | -3,55% | 840.116,00 |
12.02.2024 | 3,01 | 3,17 | 2,99 | 3,10 | 4,03% | 1.258.344,00 |
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% | 1.443.841,00 |
07.02.2024 | 3,30 | 3,35 | 3,07 | 3,11 | -7,44% | 1.433.761,00 |
06.02.2024 | 3,39 | 3,50 | 3,32 | 3,36 | 2,75% | 1.433.878,00 |
05.02.2024 | 3,20 | 3,35 | 3,15 | 3,27 | 2,19% | 1.218.784,00 |
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% | 1.153.224,00 |
31.01.2024 | 2,96 | 3,15 | 2,93 | 3,07 | 1,99% | 1.104.261,00 |
30.01.2024 | 3,04 | 3,07 | 2,99 | 3,01 | -2,59% | 775.110,00 |
29.01.2024 | 3,19 | 3,21 | 3,07 | 3,09 | -3,13% | 744.061,00 |
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% | 692.611,00 |
24.01.2024 | 3,18 | 3,32 | 3,07 | 3,19 | 2,57% | 1.562.364,00 |
23.01.2024 | 3,13 | 3,25 | 3,07 | 3,11 | 4,01% | 1.303.334,00 |
22.01.2024 | 3,23 | 3,26 | 2,93 | 2,99 | -12,06% | 2.968.979,00 |
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% | 1.964.554,00 |
17.01.2024 | 3,21 | 3,34 | 3,13 | 3,26 | -2,98% | 2.899.898,00 |
16.01.2024 | 3,32 | 3,46 | 3,30 | 3,36 | -2,04% | 2.180.890,00 |
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% | 2.666.018,00 |
10.01.2024 | 3,24 | 3,28 | 3,16 | 3,24 | -0,31% | 2.705.838,00 |
09.01.2024 | 3,32 | 3,37 | 3,25 | 3,25 | -3,85% | 963.224,00 |
08.01.2024 | 3,30 | 3,44 | 3,27 | 3,38 | 0,90% | 1.799.044,00 |
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% | 643.460,00 |
03.01.2024 | 3,48 | 3,59 | 3,44 | 3,54 | 0,57% | 1.068.303,00 |
02.01.2024 | 3,56 | 3,62 | 3,46 | 3,52 | -3,83% | 968.414,00 |
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% | 2.184.626,00 |
27.12.2023 | 3,35 | 3,40 | 3,29 | 3,39 | 0,89% | 1.832.238,00 |
26.12.2023 | 3,29 | 3,44 | 3,26 | 3,36 | 3,70% | 2.056.044,00 |
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% | 1.425.291,00 |
20.12.2023 | 3,40 | 3,66 | 3,40 | 3,50 | 0,29% | 1.548.428,00 |
19.12.2023 | 3,41 | 3,58 | 3,41 | 3,49 | 3,25% | 1.832.344,00 |
18.12.2023 | 3,56 | 3,61 | 3,38 | 3,38 | -4,79% | 1.987.069,00 |
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% | 1.809.039,00 |
13.12.2023 | 3,41 | 3,71 | 3,41 | 3,69 | 8,85% | 2.618.318,00 |
12.12.2023 | 3,40 | 3,53 | 3,34 | 3,39 | 0,00% | 1.261.881,00 |
11.12.2023 | 3,40 | 3,47 | 3,35 | 3,39 | -1,45% | 933.378,00 |
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% | 1.701.383,00 |
05.12.2023 | 3,45 | 3,71 | 3,45 | 3,57 | 3,48% | 1.740.815,00 |
04.12.2023 | 3,40 | 3,63 | 3,35 | 3,45 | 0,00% | 1.732.747,00 |
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 |
29.11.2023 | 3,35 | 3,57 | 3,33 | 3,37 | 0,00% | 2.109.416,00 |
28.11.2023 | 3,44 | 3,49 | 3,35 | 3,37 | -5,34% | 3.046.204,00 |
27.11.2023 | 3,76 | 3,89 | 3,43 | 3,56 | -7,53% | 3.304.347,00 |
24.11.2023 | 3,74 | 3,88 | 3,70 | 3,85 | 0,26% | 1.388.644,00 |
22.11.2023 | 3,90 | 4,00 | 3,82 | 3,84 | -1,54% | 1.282.120,00 |
21.11.2023 | 3,80 | 3,96 | 3,76 | 3,90 | 0,52% | 2.534.294,00 |
20.11.2023 | 3,84 | 4,16 | 3,84 | 3,88 | 1,31% | 3.641.380,00 |
17.11.2023 | 3,88 | 3,97 | 3,76 | 3,83 | -1,29% | 2.523.830,00 |
16.11.2023 | 3,71 | 3,90 | 3,70 | 3,88 | 1,31% | 4.202.613,00 |
15.11.2023 | 3,76 | 4,06 | 3,75 | 3,83 | 4,08% | 3.999.371,00 |
14.11.2023 | 3,57 | 3,82 | 3,41 | 3,68 | 7,60% | 4.183.214,00 |
13.11.2023 | 3,35 | 3,51 | 3,34 | 3,42 | 2,09% | 1.994.018,00 |
10.11.2023 | 3,14 | 3,44 | 3,14 | 3,35 | 6,01% | 1.946.211,00 |
09.11.2023 | 3,21 | 3,37 | 3,13 | 3,16 | -2,17% | 1.105.415,00 |
08.11.2023 | 3,20 | 3,39 | 3,20 | 3,23 | -1,52% | 891.079,00 |
07.11.2023 | 3,37 | 3,37 | 3,20 | 3,28 | -3,81% | 1.214.215,00 |
06.11.2023 | 3,54 | 3,56 | 3,37 | 3,41 | -2,57% | 1.691.618,00 |
03.11.2023 | 3,40 | 3,53 | 3,40 | 3,50 | 4,79% | 1.137.881,00 |