Holen Sie sich die Stockscreener-App
97.54
2.10%
2.01
Futu Holdings Ltd Adr-Aktien (FUTU) Preisverlauf
Täglich
Wöchentlich
Monatlich
7T
30T
60T
YTD
1J
| Datum | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2026-06-12 | $100.7 | $96.31 | $4.39 | 1,870,761.0 | +2.10% |
| 2026-06-11 | $96.50 | $91.88 | $4.62 | 1,929,309.0 | +2.80% |
| 2026-06-10 | $99.61 | $92.04 | $7.57 | 3,640,021.0 | +1.77% |
| 2026-06-09 | $94.30 | $88.78 | $5.52 | 2,334,459.0 | +0.25% |
| 2026-06-08 | $93.57 | $89.21 | $4.36 | 3,794,500.0 | -1.35% |
| 2026-06-05 | $94.14 | $91.20 | $2.94 | 3,134,182.0 | -3.60% |
| 2026-06-04 | $96.50 | $93.68 | $2.82 | 2,849,737.0 | -0.46% |
| 2026-06-03 | $99.35 | $94.78 | $4.57 | 4,203,915.0 | -5.64% |
| 2026-06-02 | $103.9 | $97.30 | $6.59 | 4,053,379.0 | -0.86% |
| 2026-06-01 | $104.3 | $99.00 | $5.29 | 3,655,468.0 | -1.17% |
| 2026-05-29 | $108.2 | $100.2 | $8.09 | 5,037,036.0 | -0.80% |
| 2026-05-28 | $117.8 | $104.2 | $13.60 | 9,589,487.0 | -4.82% |
| 2026-05-27 | $113.7 | $103.5 | $10.14 | 11,178,065.0 | +2.34% |
| 2026-05-26 | $107.8 | $97.65 | $10.18 | 17,151,182.0 | +19.99% |
| 2026-05-22 | $94.88 | $80.50 | $14.38 | 61,197,099.0 | -27.53% |
| 2026-05-21 | $125.5 | $122.1 | $3.35 | 2,177,639.0 | -0.69% |
| 2026-05-20 | $127.5 | $122.7 | $4.75 | 2,933,648.0 | +0.18% |
| 2026-05-19 | $131.4 | $123.9 | $7.48 | 3,743,315.0 | -5.47% |
| 2026-05-18 | $134.8 | $131.4 | $3.48 | 1,385,663.0 | -2.18% |
| 2026-05-15 | $137.5 | $132.1 | $5.38 | 1,972,750.0 | -4.85% |
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 2026
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2026-06 | $104.3 | $88.78 | $15.51 | 33,336,492.0 | -6.27% |
| 2026-05 | $168.7 | $80.50 | $88.15 | 140,009,373.0 | -32.65% |
| 2026-04 | $169.0 | $136.4 | $32.59 | 24,101,655.0 | +12.98% |
| 2026-03 | $155.0 | $130.3 | $24.70 | 36,477,964.0 | -8.12% |
| 2026-02 | $164.5 | $138.7 | $25.81 | 31,994,715.0 | -8.45% |
| 2026-01 | $189.4 | $160.0 | $29.38 | 30,586,050.0 | -1.00% |
Futu Holdings Ltd Adr-Aktien (FUTU) Preisverlauf 2025
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2025-12 | $176.7 | $159.0 | $17.65 | 18,552,463.0 | -2.59% |
| 2025-11 | $202.5 | $153.4 | $49.17 | 31,755,490.0 | -14.76% |
| 2025-10 | $201.5 | $151.6 | $49.91 | 58,478,821.0 | +14.45% |
| 2025-09 | $199.9 | $165.9 | $33.97 | 49,351,303.0 | -6.30% |
| 2025-08 | $197.3 | $141.2 | $56.20 | 50,539,216.0 | +20.77% |
| 2025-07 | $170.5 | $117.8 | $52.69 | 55,920,268.0 | +24.35% |
| 2025-06 | $127.1 | $101.0 | $26.11 | 40,701,512.0 | +21.25% |
| 2025-05 | $118.5 | $92.61 | $25.91 | 46,191,151.0 | +10.42% |
| 2025-04 | $104.3 | $70.60 | $33.70 | 72,154,181.0 | -9.81% |
| 2025-03 | $122.6 | $98.15 | $24.49 | 52,466,149.0 | -6.26% |
| 2025-02 | $130.9 | $91.29 | $39.59 | 60,791,581.0 | +12.97% |
| 2025-01 | $103.4 | $73.40 | $29.97 | 44,465,814.0 | +20.83% |
Futu Holdings Ltd Adr-Aktien (FUTU) Preisverlauf 2024
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2024-12 | $105.0 | $79.93 | $25.06 | 41,459,599.0 | -7.69% |
| 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% |
5.80%
5.40%
In Yahoo öffnen
|
In Google öffnen
|
In Finviz öffnen
|
In MarketWatch öffnen
|
Öffnen Sie in EDGAR
|
Offen in Reuters
Kapitalisierung:
|
Volumen (24h):