84.04
price up icon0.48%   0.40
after-market Handel nachbörslich: 84.40 0.36 +0.43%
loading

Futu Holdings Ltd Adr-Aktien (FUTU) Preisverlauf

Datum Hoch Niedrig Hoch - Niedrig Volumen % Veränderung
2024-12-20 $85.39 $83.00 $2.39 884,601.0 +0.48%
2024-12-19 $85.44 $83.37 $2.07 1,003,509.0 +0.53%
2024-12-18 $87.10 $82.39 $4.71 1,525,394.0 -3.46%
2024-12-17 $86.45 $82.25 $4.20 1,729,791.0 +4.52%
2024-12-16 $85.30 $81.40 $3.90 2,756,133.0 -4.73%
2024-12-13 $86.93 $83.86 $3.07 2,308,063.0 +1.53%
2024-12-12 $86.66 $84.36 $2.30 1,847,252.0 -0.75%
2024-12-11 $87.79 $83.81 $3.98 2,731,642.0 -1.26%
2024-12-10 $93.43 $86.21 $7.22 4,220,687.0 -11.32%
2024-12-09 $105.0 $92.76 $12.23 9,668,065.0 +17.79%
2024-12-06 $87.45 $83.11 $4.34 1,714,786.0 -4.09%
2024-12-05 $87.30 $85.75 $1.55 928,803.0 +0.66%
2024-12-04 $88.00 $84.64 $3.36 1,374,494.0 -2.23%
2024-12-03 $89.91 $86.13 $3.78 1,767,416.0 +3.40%
2024-12-02 $88.33 $85.27 $3.06 1,482,668.0 -2.19%
2024-11-29 $87.48 $85.72 $1.76 1,003,821.0 +1.04%
2024-11-27 $89.89 $86.30 $3.59 2,057,195.0 +3.07%
2024-11-26 $85.17 $82.76 $2.41 1,341,658.0 -0.29%
2024-11-25 $84.95 $82.75 $2.20 1,870,450.0 -0.26%
2024-11-22 $85.05 $81.33 $3.72 2,382,451.0 -0.55%

Futu Holdings Ltd Adr-Aktien (FUTU) Preisverlauf Jahr für Jahr

In dieser detaillierten Analyse präsentieren wir einen umfassenden Überblick über die Kursbewegungen der Futu Holdings Ltd Adr-Aktie im Laufe der Jahre. Durch die Untersuchung der Jahresdaten können Investoren wertvolle Einblicke in die historische Performance und Volatilität der FUTU-Aktien gewinnen. Von bedeutenden Meilensteinen und Schwankungen bis hin zu bemerkenswerten Trends bietet diese gründliche Untersuchung der Preisgeschichte der Futu Holdings Ltd Adr-Aktie eine Grundlage für das Verständnis der Entwicklung der Aktien des Unternehmens im Laufe der Zeit.

Futu Holdings Ltd Adr-Aktien (FUTU) Preisverlauf 2024

Monat Hoch Niedrig Hoch - Niedrig Volumen % Veränderung
2024-12 $105.0 $81.40 $23.59 36,827,905.0 -3.66%
2024-11 $111.9 $81.33 $30.55 59,799,694.0 -8.17%
2024-10 $130.5 $86.41 $44.09 177,707,104.0 -0.69%
2024-09 $103.0 $56.22 $46.77 57,012,924.0 +50.49%
2024-08 $64.36 $51.80 $12.56 26,963,320.0 +0.44%
2024-07 $71.50 $59.75 $11.75 21,009,925.0 -3.54%
2024-06 $77.20 $64.82 $12.38 23,044,959.0 -12.69%
2024-05 $81.86 $63.72 $18.14 41,674,751.0 +16.84%
2024-04 $68.92 $54.20 $14.72 25,560,915.0 +18.76%
2024-03 $65.44 $52.68 $12.76 35,864,695.0 +1.18%
2024-02 $54.90 $45.15 $9.75 22,229,607.0 +14.55%
2024-01 $53.41 $43.61 $9.80 35,102,878.0 -14.48%

Futu Holdings Ltd Adr-Aktien (FUTU) Preisverlauf 2023

Monat Hoch Niedrig Hoch - Niedrig Volumen % Veränderung
2023-12 $55.99 $50.28 $5.71 30,806,105.0 +1.32%
2023-11 $64.46 $53.52 $10.94 41,389,293.0 -2.76%
2023-10 $67.49 $52.17 $15.32 39,225,632.0 -4.08%
2023-09 $66.08 $56.10 $9.98 31,999,523.0 -3.00%
2023-08 $61.80 $46.66 $15.14 53,517,921.0 -1.00%
2023-07 $60.95 $39.05 $21.90 44,825,368.0 +51.48%
2023-06 $43.46 $36.78 $6.68 28,474,910.0 +7.81%
2023-05 $44.40 $35.91 $8.49 47,352,628.0 -16.74%
2023-04 $54.10 $41.92 $12.18 30,032,125.0 -14.62%
2023-03 $53.30 $43.00 $10.30 55,736,186.0 +5.36%
2023-02 $56.56 $43.32 $13.24 48,804,074.0 -3.05%
2023-01 $55.45 $37.71 $17.74 90,683,032.0 +24.87%

Futu Holdings Ltd Adr-Aktien (FUTU) Preisverlauf 2022

Monat Hoch Niedrig Hoch - Niedrig Volumen % Veränderung
2022-12 $72.20 $39.72 $32.48 72,760,480.0 -33.89%
2022-11 $61.50 $35.06 $26.44 58,434,714.0 +81.60%
2022-10 $40.82 $28.00 $12.82 42,449,962.0 -9.20%
2022-09 $50.18 $35.61 $14.57 38,562,324.0 -24.04%
2022-08 $50.60 $36.61 $13.99 67,563,661.0 +18.00%
2022-07 $56.08 $40.36 $15.72 44,271,226.0 -20.32%
2022-06 $57.76 $35.30 $22.46 104,725,626.0 +42.22%
2022-05 $37.87 $26.84 $11.03 71,349,396.0 +14.75%
2022-04 $41.35 $29.53 $11.82 91,739,961.0 -1.75%
2022-03 $45.05 $21.23 $23.82 226,811,015.0 -23.84%
2022-02 $48.34 $37.03 $11.31 59,836,283.0 -1.16%
2022-01 $51.68 $35.50 $16.18 117,584,299.0 -0.12%
capital_markets HLI
$173.97
price up icon 0.71%
capital_markets JEF
$76.22
price up icon 1.28%
capital_markets NMR
$5.73
price up icon 0.70%
$175.92
price up icon 1.23%
$327.93
price up icon 0.07%
capital_markets TW
$132.73
price up icon 1.84%
Kapitalisierung:     |  Volumen (24h):