Deutsche Märkte schließen in 11 Minuten

HUYA Inc. (HUYA)

NYSE - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
4,5450+0,0950 (+2,13%)
Ab 12:18PM EDT. Markt geöffnet.
Zeitraum:
28. März 2023 - 28. März 2024
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in USDDownload
DatumÖffnenMax.Min.Börsenschluss*Berichtigter Kurs**Volumen
28. März 20244,47004,63504,48004,54504,5450463.694
27. März 20244,36004,51004,35004,45004,45001.382.800
26. März 20244,46004,49504,38004,38004,38001.144.800
25. März 20244,58004,73504,41504,46004,46001.952.400
22. März 20244,45004,56004,43004,45004,45001.025.000
21. März 20244,70004,73004,23004,44004,44002.911.000
20. März 20244,43004,80004,24004,80004,80003.013.900
19. März 20244,30004,47903,87004,40004,40003.938.300
18. März 20244,56004,74504,49004,72004,72001.870.500
15. März 20244,52004,57004,38004,44004,44001.042.400
14. März 20244,69004,69004,41004,52004,52001.529.200
13. März 20244,70004,82004,51504,72004,72002.390.500
12. März 20244,56004,90004,45004,66004,66003.179.100
11. März 20244,10004,75004,09004,48004,48004.297.600
08. März 20243,83003,98003,83003,94003,9400877.300
07. März 20244,05004,06003,78003,82003,82001.660.100
06. März 20244,01004,14003,96504,09004,09001.490.900
05. März 20243,80003,98003,74003,90003,90001.373.300
04. März 20243,76003,90003,70003,83003,83001.367.600
01. März 20243,62003,81503,59003,75003,75001.559.700
29. Feb. 20243,49003,63003,47003,50003,5000897.000
28. Feb. 20243,52003,54503,46003,49003,4900729.700
27. Feb. 20243,57003,70003,54003,59003,5900566.700
26. Feb. 20243,42003,58003,37003,58003,5800633.400
23. Feb. 20243,35003,53003,33003,46003,46001.224.300
22. Feb. 20243,21003,38503,21003,36003,3600809.800
21. Feb. 20243,22003,33003,15503,18003,1800790.200
20. Feb. 20243,28003,29003,15003,16003,1600947.400
16. Feb. 20243,23003,43003,23003,26003,2600999.700
15. Feb. 20243,13003,26003,10003,22003,2200872.500
14. Feb. 20243,04003,20003,03003,11003,1100887.000
13. Feb. 20243,02003,05002,97002,99002,9900911.300
12. Feb. 20243,01003,17002,99003,10003,10001.258.900
09. Feb. 20243,01003,02502,93002,98002,98001.815.900
08. Feb. 20243,07003,11502,98002,99002,99001.466.000
07. Feb. 20243,30003,35003,06503,11003,11001.467.000
06. Feb. 20243,39003,50003,32003,36003,36001.518.500
05. Feb. 20243,20003,35003,15003,27003,27001.218.800
02. Feb. 20243,17003,25503,12003,20003,2000806.100
01. Feb. 20243,10003,32003,10003,22003,22001.154.100
31. Jan. 20242,96003,15002,93003,07003,07001.116.700
30. Jan. 20243,04003,07002,99003,01003,0100810.200
29. Jan. 20243,19003,21003,07003,09003,0900825.400
26. Jan. 20243,17003,27003,15003,19003,1900755.800
25. Jan. 20243,22003,29003,18003,18003,1800722.900
24. Jan. 20243,18003,32003,06903,19003,19001.563.000
23. Jan. 20243,13003,25003,07003,11003,11001.617.400
22. Jan. 20243,23003,26002,92502,99002,99002.982.800
19. Jan. 20243,25003,48003,23503,40003,40002.369.300
18. Jan. 20243,30003,46003,26003,27003,27001.965.100
17. Jan. 20243,21003,34003,13003,26003,26002.899.900
16. Jan. 20243,32003,46003,30003,36003,36002.185.400
12. Jan. 20243,52003,54003,39503,43003,43002.004.400
11. Jan. 20243,28003,54003,28003,50003,50002.666.000
10. Jan. 20243,24003,28003,16003,24003,24002.720.800
09. Jan. 20243,32003,37003,25003,25003,2500964.400
08. Jan. 20243,30003,43503,26503,38003,38001.800.200
05. Jan. 20243,47003,51003,35003,35003,3500857.100
04. Jan. 20243,51003,56003,48003,48003,4800645.800
03. Jan. 20243,48003,59003,44003,54003,54001.068.400
02. Jan. 20243,56003,61503,46303,52003,5200989.600
29. Dez. 20233,53003,74003,51003,66003,66001.255.500
28. Dez. 20233,45003,70003,43003,53003,53002.191.400
27. Dez. 20233,35003,39503,29003,39003,39001.835.300
26. Dez. 20233,29003,44003,25503,36003,36002.077.600
22. Dez. 20233,19003,32003,11003,24003,24003.299.100
21. Dez. 20233,59003,66003,55103,63003,63001.425.600
20. Dez. 20233,40003,66003,40003,50003,50001.563.400
19. Dez. 20233,41003,57503,41003,49003,49001.884.300
18. Dez. 20233,56003,60503,38003,38003,38001.991.000
15. Dez. 20233,81003,83003,55003,55003,55001.505.600
14. Dez. 20233,70003,86003,69003,76003,76001.811.300
13. Dez. 20233,41003,71003,41003,69003,69002.621.400
12. Dez. 20233,40003,52503,34003,39003,39001.344.600
11. Dez. 20233,40003,47003,35003,39003,3900966.300
08. Dez. 20233,39003,51303,39003,44003,4400834.300
07. Dez. 20233,49003,53003,39503,42003,42001.105.400
06. Dez. 20233,64003,70503,43003,44003,44001.702.600
05. Dez. 20233,45003,71003,45003,57003,57001.741.100
04. Dez. 20233,40003,62503,35003,45003,45001.733.800
01. Dez. 20233,30003,46503,27003,45003,45001.380.300
30. Nov. 20233,38003,42503,31003,39003,39002.182.000
29. Nov. 20233,35003,56503,33003,37003,37002.111.000
28. Nov. 20233,44003,49003,35003,37003,37003.056.700
27. Nov. 20233,76003,89003,43003,56003,56003.304.500
24. Nov. 20233,74003,88003,70003,85003,85001.388.600
22. Nov. 20233,90004,00003,82003,84003,84001.278.000
21. Nov. 20233,80003,96003,76003,90003,90002.535.300
20. Nov. 20233,84004,16003,84003,88003,88003.641.400
17. Nov. 20233,88003,97203,75503,83003,83002.523.800
16. Nov. 20233,71003,90003,69503,88003,88004.204.400
15. Nov. 20233,76004,06003,75403,83003,83004.001.000
14. Nov. 20233,57003,82003,41003,68003,68004.192.200
13. Nov. 20233,35003,51003,33503,42003,42001.994.000
10. Nov. 20233,14003,43503,14003,35003,35001.946.200
09. Nov. 20233,21003,37003,13303,16003,16001.105.900
08. Nov. 20233,20003,39003,20003,23003,2300891.100
07. Nov. 20233,37003,37003,20003,28003,28001.214.200
06. Nov. 20233,54003,56003,37003,41003,41001.694.900
03. Nov. 20233,40003,52503,40003,50003,50001.137.900
*Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen.
Es werden weitere Daten geladen ...