78,258$
-2,68%
Echtzeit-Aktienkurs Futu Holdings Ltd. (ADRs)
Bid:
Ask:
Aktienkurse zur Futu Holdings Ltd. (ADRs) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 20.05.2024 | 80,06 | 80,06 | 78,08 | 78,20 | -2,75% | - |
| 17.05.2024 | 78,79 | 81,86 | 78,68 | 80,41 | 3,38% | 2.805.743,00 |
| 16.05.2024 | 75,00 | 77,78 | 74,41 | 77,78 | 4,30% | 2.177.645,00 |
| 15.05.2024 | 74,46 | 74,67 | 72,56 | 74,57 | 1,43% | 1.190.627,00 |
| 14.05.2024 | 70,71 | 73,53 | 69,70 | 73,52 | 1,36% | 2.198.981,00 |
| 13.05.2024 | 70,23 | 74,49 | 70,23 | 72,53 | 5,27% | 2.638.050,00 |
| 10.05.2024 | 71,45 | 72,35 | 68,54 | 68,90 | -1,42% | 1.790.389,00 |
| 09.05.2024 | 71,83 | 72,08 | 69,30 | 69,89 | 1,27% | 1.393.426,00 |
| 08.05.2024 | 69,01 | 69,86 | 67,50 | 69,02 | -2,88% | 1.943.349,00 |
| 07.05.2024 | 72,13 | 72,21 | 70,34 | 71,06 | -3,30% | 1.850.781,00 |
| 06.05.2024 | 72,32 | 75,25 | 72,10 | 73,49 | 2,38% | 2.450.912,00 |
| 03.05.2024 | 70,60 | 71,92 | 69,80 | 71,78 | 0,07% | 2.274.463,00 |
| 02.05.2024 | 67,58 | 72,89 | 67,37 | 71,73 | 11,82% | 4.366.133,00 |
| 01.05.2024 | 64,31 | 65,15 | 63,72 | 64,15 | -0,25% | 1.137.307,00 |
| 30.04.2024 | 64,26 | 65,53 | 64,01 | 64,31 | -1,49% | 1.732.078,00 |
| 29.04.2024 | 66,39 | 66,64 | 65,01 | 65,28 | -1,66% | 1.506.645,00 |
| 26.04.2024 | 65,16 | 68,92 | 65,16 | 66,38 | 5,37% | 3.064.293,00 |
| 25.04.2024 | 61,63 | 63,20 | 61,06 | 63,00 | -1,53% | 1.842.617,00 |
| 24.04.2024 | 63,00 | 65,49 | 62,94 | 63,98 | 3,34% | 3.132.877,00 |
| 23.04.2024 | 57,55 | 63,27 | 57,55 | 61,91 | 11,45% | 3.781.114,00 |
| 22.04.2024 | 55,66 | 55,99 | 54,75 | 55,55 | 1,42% | 1.000.777,00 |
| 19.04.2024 | 54,50 | 55,09 | 54,20 | 54,77 | -0,18% | 683.899,00 |
| 18.04.2024 | 55,10 | 55,55 | 54,55 | 54,87 | 1,05% | 810.474,00 |
| 17.04.2024 | 55,46 | 55,46 | 54,20 | 54,30 | -0,88% | 591.400,00 |
| 16.04.2024 | 56,06 | 56,26 | 54,68 | 54,78 | -3,51% | 1.167.155,00 |
| 15.04.2024 | 58,20 | 58,98 | 56,53 | 56,77 | -1,25% | 759.791,00 |
| 12.04.2024 | 59,00 | 59,40 | 57,47 | 57,49 | -4,26% | 853.405,00 |
| 11.04.2024 | 59,30 | 60,15 | 59,02 | 60,05 | 1,80% | 627.239,00 |
| 10.04.2024 | 58,80 | 60,76 | 58,65 | 58,99 | -0,74% | 903.960,00 |
| 09.04.2024 | 57,78 | 59,96 | 57,78 | 59,43 | 2,96% | 1.277.980,00 |
| 08.04.2024 | 56,69 | 57,75 | 56,35 | 57,72 | 2,20% | 657.890,00 |
| 05.04.2024 | 55,54 | 56,60 | 55,45 | 56,48 | 1,02% | 506.803,00 |
| 04.04.2024 | 57,04 | 57,78 | 55,74 | 55,91 | -0,39% | 513.965,00 |
| 03.04.2024 | 55,36 | 56,33 | 54,99 | 56,13 | 1,34% | 577.545,00 |
| 02.04.2024 | 56,40 | 56,40 | 54,51 | 55,39 | -2,31% | 1.112.338,00 |
| 01.04.2024 | 55,18 | 57,59 | 55,07 | 56,70 | 4,71% | 1.260.788,00 |
| 28.03.2024 | 53,88 | 55,14 | 53,88 | 54,15 | 0,82% | 1.339.227,00 |
| 27.03.2024 | 52,84 | 53,86 | 52,68 | 53,71 | 0,64% | 988.462,00 |
| 26.03.2024 | 54,54 | 54,64 | 53,33 | 53,37 | -1,62% | 934.211,00 |
| 25.03.2024 | 54,20 | 55,18 | 53,98 | 54,25 | 0,11% | 998.066,00 |
| 22.03.2024 | 54,42 | 54,91 | 54,03 | 54,19 | -2,15% | 811.621,00 |
| 21.03.2024 | 58,01 | 58,52 | 55,35 | 55,38 | -3,99% | 1.230.404,00 |
| 20.03.2024 | 56,05 | 58,05 | 56,05 | 57,68 | 2,03% | 1.287.626,00 |
| 19.03.2024 | 56,10 | 56,74 | 55,42 | 56,53 | -0,79% | 839.960,00 |
| 18.03.2024 | 54,70 | 57,44 | 54,65 | 56,98 | 5,03% | 2.076.963,00 |
| 15.03.2024 | 56,15 | 56,63 | 54,01 | 54,25 | -3,81% | 2.537.211,00 |
| 14.03.2024 | 61,50 | 62,00 | 55,51 | 56,40 | -13,76% | 7.070.756,00 |
| 13.03.2024 | 62,92 | 65,44 | 62,80 | 65,40 | 2,16% | 3.026.795,00 |
| 12.03.2024 | 61,65 | 64,03 | 60,60 | 64,02 | 7,69% | 2.432.151,00 |
| 11.03.2024 | 58,08 | 60,86 | 58,08 | 59,45 | 3,86% | 2.104.456,00 |
| 08.03.2024 | 56,25 | 58,10 | 56,10 | 57,24 | 1,90% | 1.377.859,00 |
| 07.03.2024 | 56,56 | 56,56 | 54,92 | 56,17 | -0,79% | 1.196.943,00 |
| 06.03.2024 | 56,77 | 57,85 | 56,26 | 56,62 | 2,35% | 1.577.667,00 |
| 05.03.2024 | 55,20 | 55,89 | 54,60 | 55,32 | -0,79% | 882.270,00 |
| 04.03.2024 | 56,50 | 56,50 | 53,60 | 55,76 | 0,34% | 1.515.677,00 |
| 01.03.2024 | 54,75 | 57,17 | 54,58 | 55,57 | 3,79% | 1.985.449,00 |
| 29.02.2024 | 52,98 | 54,90 | 52,93 | 53,54 | 2,53% | 1.534.788,00 |
| 28.02.2024 | 52,40 | 52,83 | 52,00 | 52,22 | -1,42% | 667.600,00 |
| 27.02.2024 | 52,26 | 54,45 | 51,89 | 52,97 | 3,17% | 1.893.179,00 |
| 26.02.2024 | 50,26 | 51,49 | 50,07 | 51,34 | 1,56% | 764.485,00 |
| 23.02.2024 | 50,75 | 51,09 | 49,63 | 50,55 | 0,10% | 826.554,00 |
| 22.02.2024 | 50,48 | 51,23 | 50,38 | 50,50 | 1,16% | 981.624,00 |
| 21.02.2024 | 50,88 | 51,28 | 49,88 | 49,92 | 0,32% | 997.960,00 |
| 20.02.2024 | 51,85 | 51,85 | 49,17 | 49,76 | -4,83% | 1.824.850,00 |
| 16.02.2024 | 51,80 | 52,91 | 51,71 | 52,29 | 3,17% | 1.993.718,00 |
| 15.02.2024 | 49,76 | 50,69 | 49,36 | 50,68 | 1,52% | 836.054,00 |
| 14.02.2024 | 49,00 | 50,04 | 48,91 | 49,92 | 4,00% | 1.075.491,00 |
| 13.02.2024 | 48,10 | 49,25 | 47,68 | 48,00 | -1,50% | 838.403,00 |
| 12.02.2024 | 48,74 | 49,96 | 48,65 | 48,73 | 0,41% | 800.019,00 |
| 09.02.2024 | 47,92 | 48,59 | 47,78 | 48,53 | 0,71% | 653.349,00 |
| 08.02.2024 | 48,13 | 48,38 | 47,18 | 48,19 | -0,66% | 840.034,00 |
| 07.02.2024 | 48,00 | 48,84 | 47,43 | 48,51 | -1,20% | 923.238,00 |
| 06.02.2024 | 48,69 | 49,11 | 47,60 | 49,10 | 6,86% | 2.481.575,00 |
| 05.02.2024 | 46,00 | 46,03 | 45,15 | 45,95 | -0,54% | 863.435,00 |
| 02.02.2024 | 46,26 | 46,72 | 45,81 | 46,20 | -1,45% | 919.540,00 |
| 01.02.2024 | 47,04 | 47,42 | 46,36 | 46,88 | 0,34% | 669.936,00 |
| 31.01.2024 | 46,58 | 47,87 | 46,43 | 46,72 | -0,34% | 747.284,00 |
| 30.01.2024 | 46,70 | 47,26 | 46,46 | 46,88 | -1,86% | 778.913,00 |
| 29.01.2024 | 48,83 | 48,83 | 46,75 | 47,77 | -2,47% | 1.218.570,00 |
| 26.01.2024 | 48,35 | 49,54 | 48,12 | 48,98 | -0,04% | 1.041.193,00 |
| 25.01.2024 | 50,00 | 50,29 | 48,23 | 49,00 | -0,18% | 1.485.614,00 |
| 24.01.2024 | 50,00 | 50,87 | 48,61 | 49,09 | 3,59% | 2.470.345,00 |
| 23.01.2024 | 47,27 | 48,98 | 47,00 | 47,39 | 5,17% | 3.450.861,00 |
| 22.01.2024 | 45,46 | 45,46 | 43,61 | 45,06 | -3,84% | 3.061.347,00 |
| 19.01.2024 | 45,99 | 47,38 | 45,26 | 46,86 | 1,63% | 1.187.701,00 |
| 18.01.2024 | 47,20 | 47,55 | 45,84 | 46,11 | -0,80% | 3.608.483,00 |
| 17.01.2024 | 44,89 | 46,68 | 44,74 | 46,48 | 0,17% | 1.670.981,00 |
| 16.01.2024 | 46,82 | 46,90 | 45,00 | 46,40 | -2,91% | 2.621.341,00 |
| 12.01.2024 | 48,22 | 49,32 | 47,66 | 47,79 | -1,42% | 1.099.596,00 |
| 11.01.2024 | 49,09 | 49,25 | 47,74 | 48,48 | 0,58% | 1.089.778,00 |
| 10.01.2024 | 48,75 | 48,99 | 47,63 | 48,20 | -1,53% | 1.559.811,00 |
| 09.01.2024 | 49,90 | 50,04 | 48,43 | 48,95 | -3,91% | 1.752.781,00 |
| 08.01.2024 | 50,14 | 51,02 | 49,54 | 50,94 | -1,11% | 1.982.578,00 |
| 05.01.2024 | 51,68 | 52,21 | 50,86 | 51,51 | -1,64% | 962.478,00 |
| 04.01.2024 | 52,15 | 53,14 | 51,98 | 52,37 | 0,42% | 1.116.695,00 |
| 03.01.2024 | 51,06 | 52,28 | 50,80 | 52,15 | 1,30% | 1.113.770,00 |
| 02.01.2024 | 53,18 | 53,41 | 51,33 | 51,48 | -5,77% | 1.937.568,00 |
| 29.12.2023 | 54,31 | 55,99 | 54,31 | 54,63 | 0,85% | 1.662.902,00 |
| 28.12.2023 | 53,46 | 55,48 | 53,07 | 54,17 | 4,23% | 2.993.008,00 |
| 27.12.2023 | 52,31 | 52,52 | 51,50 | 51,97 | 0,15% | 964.429,00 |