80,400$
3,37%
Echtzeit-Aktienkurs Futu Holdings Ltd. (ADRs)
Bid:
Ask:
Aktienkurse zur Futu Holdings Ltd. (ADRs) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 17.05.2024 | 78,85 | 81,84 | 78,50 | 80,40 | 3,37% | 408.425,00 |
| 16.05.2024 | 75,09 | 77,78 | 74,54 | 77,78 | 4,30% | 346.880,00 |
| 15.05.2024 | 73,87 | 74,65 | 72,65 | 74,57 | 1,44% | 266.496,00 |
| 14.05.2024 | 72,40 | 73,52 | 69,78 | 73,51 | 1,35% | 283.717,00 |
| 13.05.2024 | 70,17 | 74,47 | 70,12 | 72,53 | 5,28% | 173.246,00 |
| 10.05.2024 | 71,54 | 72,30 | 68,54 | 68,89 | -1,47% | 272.684,00 |
| 09.05.2024 | 71,62 | 72,00 | 69,29 | 69,92 | 1,30% | 310.592,00 |
| 08.05.2024 | 69,48 | 69,86 | 67,70 | 69,03 | -2,92% | 263.113,00 |
| 07.05.2024 | 72,15 | 72,21 | 70,35 | 71,10 | -3,25% | 344.515,00 |
| 06.05.2024 | 72,31 | 75,25 | 72,11 | 73,49 | 2,41% | 206.936,00 |
| 03.05.2024 | 70,45 | 71,91 | 69,81 | 71,76 | 0,07% | 278.228,00 |
| 02.05.2024 | 67,40 | 72,88 | 67,24 | 71,71 | 11,78% | 569.086,00 |
| 01.05.2024 | 64,51 | 65,10 | 63,73 | 64,15 | -0,28% | 172.394,00 |
| 30.04.2024 | 64,34 | 65,49 | 64,09 | 64,33 | -1,46% | 156.279,00 |
| 29.04.2024 | 66,91 | 66,91 | 65,07 | 65,28 | -1,61% | 140.063,00 |
| 26.04.2024 | 65,23 | 68,85 | 65,00 | 66,35 | 5,33% | 410.053,00 |
| 25.04.2024 | 63,26 | 63,36 | 61,07 | 62,99 | -1,53% | 220.448,00 |
| 24.04.2024 | 63,36 | 65,42 | 63,06 | 63,97 | 3,34% | 451.801,00 |
| 23.04.2024 | 57,25 | 63,27 | 57,17 | 61,90 | 11,43% | 608.815,00 |
| 22.04.2024 | 55,89 | 55,94 | 54,77 | 55,55 | 1,44% | 108.786,00 |
| 19.04.2024 | 54,10 | 55,05 | 54,10 | 54,76 | -0,18% | 114.564,00 |
| 18.04.2024 | 54,96 | 55,54 | 54,60 | 54,86 | 1,03% | 139.405,00 |
| 17.04.2024 | 55,48 | 55,48 | 54,20 | 54,30 | -0,84% | 119.764,00 |
| 16.04.2024 | 56,24 | 56,24 | 54,68 | 54,76 | -3,54% | 223.741,00 |
| 15.04.2024 | 58,26 | 58,94 | 56,53 | 56,77 | -1,27% | 95.070,00 |
| 12.04.2024 | 58,99 | 59,25 | 57,47 | 57,50 | -4,23% | 114.753,00 |
| 11.04.2024 | 59,36 | 60,10 | 59,06 | 60,04 | 1,76% | 164.291,00 |
| 10.04.2024 | 59,49 | 60,72 | 58,65 | 59,00 | -0,74% | 173.860,00 |
| 09.04.2024 | 57,67 | 59,95 | 57,65 | 59,44 | 2,93% | 271.955,00 |
| 08.04.2024 | 56,65 | 57,75 | 56,32 | 57,75 | 2,23% | 63.541,00 |
| 05.04.2024 | 56,00 | 56,58 | 55,50 | 56,49 | 1,04% | 117.607,00 |
| 04.04.2024 | 56,90 | 57,75 | 55,77 | 55,91 | -0,41% | 133.033,00 |
| 03.04.2024 | 55,00 | 56,35 | 55,00 | 56,14 | 1,30% | 88.502,00 |
| 02.04.2024 | 56,37 | 56,37 | 54,51 | 55,42 | -2,27% | 138.269,00 |
| 01.04.2024 | 55,19 | 57,59 | 55,05 | 56,71 | 4,65% | 147.094,00 |
| 28.03.2024 | 54,40 | 55,12 | 53,90 | 54,19 | 0,86% | 222.368,00 |
| 27.03.2024 | 52,89 | 53,81 | 52,68 | 53,73 | 0,66% | 162.386,00 |
| 26.03.2024 | 54,75 | 54,75 | 53,34 | 53,38 | -1,64% | 155.498,00 |
| 25.03.2024 | 54,33 | 55,12 | 53,98 | 54,27 | 0,06% | 121.921,00 |
| 22.03.2024 | 54,16 | 55,07 | 54,03 | 54,24 | -2,17% | 422.696,00 |
| 21.03.2024 | 58,00 | 58,52 | 55,33 | 55,44 | -3,77% | 679.658,00 |
| 20.03.2024 | 56,45 | 58,04 | 56,05 | 57,61 | 1,92% | 727.975,00 |
| 19.03.2024 | 56,63 | 56,76 | 55,40 | 56,53 | -0,78% | 475.707,00 |
| 18.03.2024 | 54,88 | 57,44 | 54,60 | 56,97 | 5,03% | 1.049.188,00 |
| 15.03.2024 | 56,13 | 57,20 | 54,01 | 54,24 | -3,82% | 1.385.702,00 |
| 14.03.2024 | 63,88 | 64,99 | 55,51 | 56,39 | -13,71% | 4.075.729,00 |
| 13.03.2024 | 64,32 | 65,39 | 62,48 | 65,35 | 2,17% | 1.860.633,00 |
| 12.03.2024 | 61,00 | 63,99 | 60,60 | 63,96 | 7,62% | 1.339.988,00 |
| 11.03.2024 | 58,05 | 60,86 | 57,85 | 59,43 | 3,82% | 1.176.498,00 |
| 08.03.2024 | 56,38 | 58,09 | 56,10 | 57,25 | 1,92% | 797.267,00 |
| 07.03.2024 | 56,24 | 56,58 | 54,93 | 56,17 | -0,84% | 615.818,00 |
| 06.03.2024 | 56,48 | 57,84 | 56,02 | 56,64 | 2,46% | 643.533,00 |
| 05.03.2024 | 54,60 | 55,89 | 54,53 | 55,28 | -0,88% | 464.739,00 |
| 04.03.2024 | 56,11 | 56,70 | 53,60 | 55,77 | 0,36% | 783.926,00 |
| 01.03.2024 | 54,11 | 57,17 | 54,11 | 55,57 | 3,88% | 1.107.307,00 |
| 29.02.2024 | 52,83 | 54,93 | 52,70 | 53,50 | 13,26% | 682.666,00 |
| 13.07.2022 | 45,63 | 47,87 | 45,34 | 47,23 | 0,02% | 1.816.815,00 |
| 12.07.2022 | 47,00 | 47,95 | 45,84 | 47,22 | 0,85% | 1.713.168,00 |
| 11.07.2022 | 49,10 | 49,10 | 46,20 | 46,82 | -8,95% | 3.609.558,00 |
| 08.07.2022 | 51,40 | 52,40 | 50,27 | 51,42 | -1,49% | 1.779.572,00 |
| 07.07.2022 | 51,55 | 52,28 | 50,20 | 52,20 | 4,61% | 2.787.654,00 |
| 06.07.2022 | 55,00 | 55,49 | 49,22 | 49,90 | -11,02% | 4.478.005,00 |
| 05.07.2022 | 51,80 | 56,08 | 50,53 | 56,08 | 6,31% | 3.386.094,00 |
| 01.07.2022 | 51,79 | 53,24 | 50,78 | 52,75 | 1,03% | 1.686.168,00 |
| 30.06.2022 | 50,25 | 52,84 | 49,41 | 52,21 | 1,40% | 2.618.420,00 |
| 29.06.2022 | 51,17 | 52,77 | 50,27 | 51,49 | -2,46% | 2.354.572,00 |
| 28.06.2022 | 54,92 | 56,64 | 52,54 | 52,79 | -1,77% | 4.031.166,00 |
| 27.06.2022 | 54,90 | 57,76 | 53,48 | 53,74 | 1,51% | 6.895.817,00 |
| 24.06.2022 | 53,96 | 54,45 | 51,43 | 52,94 | 0,99% | 3.956.972,00 |
| 23.06.2022 | 52,38 | 55,04 | 50,68 | 52,42 | 4,03% | 5.957.294,00 |
| 22.06.2022 | 48,64 | 51,12 | 48,45 | 50,39 | -2,31% | 3.928.585,00 |
| 21.06.2022 | 46,70 | 52,37 | 46,29 | 51,58 | 15,70% | 9.098.454,00 |
| 17.06.2022 | 45,37 | 47,19 | 43,92 | 44,58 | 5,14% | 4.737.500,00 |
| 16.06.2022 | 42,60 | 44,15 | 41,64 | 42,40 | -5,10% | 2.233.507,00 |
| 15.06.2022 | 44,71 | 45,57 | 43,74 | 44,68 | 1,94% | 2.714.749,00 |
| 14.06.2022 | 42,73 | 45,49 | 42,52 | 43,83 | 5,59% | 3.352.469,00 |
| 13.06.2022 | 42,85 | 43,99 | 41,17 | 41,51 | -7,41% | 3.469.487,00 |
| 10.06.2022 | 44,90 | 46,32 | 43,50 | 44,83 | -0,71% | 3.686.877,00 |
| 09.06.2022 | 43,95 | 45,62 | 43,25 | 45,15 | -2,32% | 4.939.594,00 |
| 08.06.2022 | 48,10 | 48,15 | 45,26 | 46,22 | -0,99% | 5.905.107,00 |
| 07.06.2022 | 43,55 | 46,79 | 43,33 | 46,68 | 6,82% | 6.354.289,00 |
| 06.06.2022 | 39,66 | 48,00 | 39,66 | 43,70 | 18,56% | 20.593.550,00 |
| 03.06.2022 | 37,78 | 38,20 | 36,40 | 36,86 | -3,76% | 1.738.064,00 |
| 02.06.2022 | 35,42 | 38,70 | 35,30 | 38,30 | 7,92% | 3.762.622,00 |
| 01.06.2022 | 36,66 | 37,95 | 35,40 | 35,49 | -3,32% | 2.991.176,00 |
| 31.05.2022 | 36,67 | 37,87 | 35,49 | 36,71 | 1,46% | 4.450.034,00 |
| 27.05.2022 | 35,07 | 36,36 | 33,80 | 36,18 | 3,91% | 2.777.398,00 |
| 26.05.2022 | 31,83 | 35,08 | 31,64 | 34,82 | 10,72% | 3.120.996,00 |
| 25.05.2022 | 31,87 | 32,89 | 31,26 | 31,45 | -0,47% | 1.750.788,00 |
| 24.05.2022 | 33,30 | 34,24 | 31,10 | 31,60 | -7,98% | 3.239.746,00 |
| 23.05.2022 | 33,78 | 34,81 | 32,53 | 34,34 | 0,56% | 2.495.933,00 |
| 20.05.2022 | 34,60 | 35,52 | 33,10 | 34,15 | 2,03% | 3.664.978,00 |
| 19.05.2022 | 31,87 | 33,96 | 31,56 | 33,47 | 5,55% | 3.151.904,00 |
| 18.05.2022 | 31,34 | 33,19 | 31,03 | 31,71 | -1,15% | 2.794.410,00 |
| 17.05.2022 | 33,39 | 34,97 | 31,51 | 32,08 | 2,49% | 5.692.145,00 |
| 16.05.2022 | 31,15 | 33,06 | 31,08 | 31,30 | 0,97% | 2.872.197,00 |
| 13.05.2022 | 30,66 | 31,87 | 30,60 | 31,00 | 3,51% | 2.729.455,00 |
| 12.05.2022 | 28,80 | 30,22 | 27,54 | 29,95 | 2,01% | 3.916.146,00 |
| 11.05.2022 | 30,23 | 31,18 | 29,20 | 29,36 | -3,39% | 3.376.279,00 |
| 10.05.2022 | 29,96 | 31,36 | 29,43 | 30,39 | 7,20% | 5.849.344,00 |