23,400€
-1,27%
Echtzeit-Aktienkurs Autohome Inc. (ADRs)
Bid:
Ask:
Aktienkurse zur Autohome Inc. (ADRs) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 01.08.2025 | 23,80 | 24,00 | 22,80 | 23,40 | -1,27% | 3.340,00 |
| 31.07.2025 | 24,10 | 24,40 | 23,00 | 23,70 | 0,00% | 3.469,00 |
| 30.07.2025 | 23,80 | 24,00 | 23,40 | 23,70 | 0,00% | - |
| 29.07.2025 | 24,20 | 24,60 | 23,70 | 23,70 | -2,07% | - |
| 28.07.2025 | 24,20 | 24,20 | 24,00 | 24,20 | 1,26% | - |
| 25.07.2025 | 24,00 | 24,20 | 23,80 | 23,90 | -0,83% | - |
| 24.07.2025 | 24,20 | 24,20 | 23,90 | 24,10 | -0,41% | - |
| 23.07.2025 | 23,60 | 24,40 | 23,60 | 24,20 | 3,86% | - |
| 22.07.2025 | 23,20 | 23,50 | 23,00 | 23,30 | -0,43% | - |
| 21.07.2025 | 23,80 | 24,10 | 23,30 | 23,40 | -2,90% | - |
| 18.07.2025 | 23,80 | 24,30 | 23,80 | 24,10 | 0,84% | - |
| 17.07.2025 | 23,80 | 24,50 | 23,80 | 23,90 | 0,00% | - |
| 16.07.2025 | 23,80 | 24,00 | 23,40 | 23,90 | 0,00% | - |
| 15.07.2025 | 22,90 | 24,00 | 22,90 | 23,90 | 4,37% | 10,00 |
| 14.07.2025 | 22,80 | 23,10 | 22,80 | 22,90 | -0,87% | - |
| 11.07.2025 | 23,00 | 23,10 | 22,70 | 23,10 | -0,43% | - |
| 10.07.2025 | 22,80 | 23,20 | 22,70 | 23,20 | 1,31% | - |
| 09.07.2025 | 23,00 | 23,00 | 22,60 | 22,90 | 0,00% | - |
| 08.07.2025 | 22,80 | 23,30 | 22,60 | 22,90 | 1,78% | - |
| 07.07.2025 | 22,10 | 22,80 | 22,10 | 22,50 | 0,90% | - |
| 04.07.2025 | 22,10 | 22,30 | 22,10 | 22,30 | -0,45% | - |
| 03.07.2025 | 22,40 | 22,60 | 22,30 | 22,40 | -0,44% | - |
| 02.07.2025 | 22,20 | 22,50 | 22,10 | 22,50 | 1,81% | - |
| 01.07.2025 | 21,90 | 22,30 | 21,70 | 22,10 | 0,00% | - |
| 30.06.2025 | 22,20 | 22,30 | 21,80 | 22,10 | 0,91% | - |
| 27.06.2025 | 22,20 | 22,20 | 21,70 | 21,90 | 0,00% | - |
| 26.06.2025 | 22,00 | 22,10 | 21,80 | 21,90 | 0,00% | - |
| 25.06.2025 | 22,50 | 22,60 | 21,90 | 21,90 | -2,67% | - |
| 24.06.2025 | 22,20 | 22,50 | 22,10 | 22,50 | 2,74% | - |
| 23.06.2025 | 22,00 | 22,20 | 21,80 | 21,90 | -0,90% | - |
| 20.06.2025 | 22,30 | 22,50 | 21,90 | 22,10 | -0,45% | - |
| 19.06.2025 | 22,60 | 22,60 | 22,20 | 22,20 | -0,45% | - |
| 18.06.2025 | 22,40 | 22,50 | 22,20 | 22,30 | -0,89% | - |
| 17.06.2025 | 22,30 | 22,50 | 22,00 | 22,50 | 0,90% | 80,00 |
| 16.06.2025 | 22,10 | 22,50 | 22,00 | 22,30 | 0,90% | - |
| 13.06.2025 | 22,20 | 22,30 | 21,90 | 22,10 | -1,78% | - |
| 12.06.2025 | 22,40 | 22,60 | 22,20 | 22,50 | 0,00% | - |
| 11.06.2025 | 22,60 | 23,00 | 22,50 | 22,50 | -1,32% | - |
| 10.06.2025 | 23,00 | 23,30 | 22,80 | 22,80 | -1,30% | 465,00 |
| 09.06.2025 | 22,60 | 23,10 | 22,10 | 23,10 | 2,67% | 400,00 |
| 06.06.2025 | 22,10 | 22,70 | 22,10 | 22,50 | 2,74% | - |
| 05.06.2025 | 21,60 | 22,10 | 21,40 | 21,90 | 0,92% | - |
| 04.06.2025 | 21,60 | 21,90 | 21,50 | 21,70 | 0,00% | - |
| 03.06.2025 | 21,60 | 21,90 | 21,50 | 21,70 | 0,00% | - |
| 02.06.2025 | 21,40 | 21,70 | 21,20 | 21,70 | 0,93% | - |
| 30.05.2025 | 22,00 | 22,00 | 21,10 | 21,50 | -1,83% | - |
| 29.05.2025 | 22,50 | 22,50 | 21,70 | 21,90 | 0,00% | - |
| 28.05.2025 | 21,80 | 22,10 | 21,60 | 21,90 | 0,92% | - |
| 27.05.2025 | 22,10 | 22,30 | 21,50 | 21,70 | -1,81% | - |
| 26.05.2025 | 22,00 | 22,20 | 22,00 | 22,10 | 0,91% | - |
| 23.05.2025 | 21,90 | 22,00 | 21,60 | 21,90 | -0,90% | 80,00 |
| 22.05.2025 | 22,00 | 22,30 | 21,70 | 22,10 | 0,91% | 200,00 |
| 21.05.2025 | 21,70 | 22,20 | 21,50 | 21,90 | 0,00% | - |
| 20.05.2025 | 22,20 | 22,70 | 21,90 | 21,90 | -2,67% | - |
| 19.05.2025 | 22,80 | 22,80 | 22,20 | 22,50 | -1,75% | - |
| 16.05.2025 | 22,80 | 23,30 | 22,80 | 22,90 | 0,00% | - |
| 15.05.2025 | 23,40 | 23,40 | 22,90 | 22,90 | -1,72% | - |
| 14.05.2025 | 23,00 | 23,40 | 23,00 | 23,30 | 0,00% | - |
| 13.05.2025 | 23,20 | 23,70 | 23,10 | 23,30 | 0,00% | - |
| 12.05.2025 | 23,20 | 23,80 | 22,30 | 23,30 | 3,56% | - |
| 09.05.2025 | 23,00 | 23,00 | 22,10 | 22,50 | -0,44% | - |
| 08.05.2025 | 22,90 | 23,70 | 22,10 | 22,60 | -0,44% | - |
| 07.05.2025 | 23,40 | 23,60 | 22,50 | 22,70 | -3,40% | - |
| 06.05.2025 | 23,60 | 24,10 | 23,40 | 23,50 | -1,67% | - |
| 05.05.2025 | 24,00 | 24,10 | 23,60 | 23,90 | -0,83% | - |
| 02.05.2025 | 23,80 | 24,40 | 23,80 | 24,10 | 0,00% | - |
| 30.04.2025 | 23,80 | 24,10 | 23,70 | 24,10 | 0,84% | 96,00 |
| 29.04.2025 | 24,60 | 24,60 | 23,90 | 23,90 | -1,65% | - |
| 28.04.2025 | 24,40 | 24,80 | 24,30 | 24,30 | -0,82% | - |
| 25.04.2025 | 25,40 | 25,40 | 24,10 | 24,50 | -1,21% | - |
| 24.04.2025 | 24,30 | 24,90 | 23,80 | 24,80 | 1,22% | - |
| 23.04.2025 | 24,50 | 24,70 | 24,10 | 24,50 | 1,66% | 3,00 |
| 22.04.2025 | 23,40 | 24,30 | 23,40 | 24,10 | 6,17% | - |
| 17.04.2025 | 23,00 | 23,50 | 22,60 | 22,70 | 1,79% | - |
| 16.04.2025 | 22,60 | 23,00 | 21,90 | 22,30 | -5,11% | - |
| 15.04.2025 | 23,50 | 23,70 | 23,10 | 23,50 | 1,73% | - |
| 14.04.2025 | 23,30 | 24,50 | 23,00 | 23,10 | 0,00% | - |
| 11.04.2025 | 22,80 | 23,10 | 22,00 | 23,10 | 1,76% | - |
| 10.04.2025 | 23,10 | 23,60 | 22,40 | 22,70 | -2,58% | - |
| 09.04.2025 | 22,00 | 23,50 | 21,00 | 23,30 | 8,37% | 200,00 |
| 08.04.2025 | 22,80 | 23,50 | 21,30 | 21,50 | -4,44% | - |
| 07.04.2025 | 22,90 | 23,90 | 21,60 | 22,50 | -5,06% | - |
| 04.04.2025 | 24,60 | 24,80 | 22,90 | 23,70 | -4,82% | - |
| 03.04.2025 | 24,60 | 25,10 | 24,10 | 24,90 | -3,11% | - |
| 02.04.2025 | 26,00 | 26,00 | 25,50 | 25,70 | -1,53% | 3,00 |
| 01.04.2025 | 25,60 | 26,30 | 25,50 | 26,10 | 1,56% | - |
| 31.03.2025 | 25,40 | 25,90 | 25,30 | 25,70 | 0,00% | - |
| 28.03.2025 | 26,00 | 26,30 | 25,50 | 25,70 | -1,53% | - |
| 27.03.2025 | 25,80 | 26,50 | 25,80 | 26,10 | 0,77% | - |
| 26.03.2025 | 25,80 | 26,20 | 25,50 | 25,90 | 0,78% | - |
| 25.03.2025 | 26,00 | 26,40 | 25,30 | 25,70 | -2,28% | 50,00 |
| 24.03.2025 | 26,60 | 26,70 | 25,80 | 26,30 | 0,00% | 200,00 |
| 21.03.2025 | 27,40 | 27,50 | 26,10 | 26,30 | -3,66% | - |
| 20.03.2025 | 28,00 | 28,00 | 27,10 | 27,30 | -2,15% | 50,00 |
| 19.03.2025 | 28,30 | 28,70 | 27,30 | 27,90 | -1,06% | - |
| 18.03.2025 | 28,30 | 28,50 | 27,80 | 28,20 | -0,35% | - |
| 17.03.2025 | 27,00 | 28,90 | 26,80 | 28,30 | 2,17% | 600,00 |
| 14.03.2025 | 27,30 | 27,70 | 26,70 | 27,70 | 2,59% | 586,00 |
| 13.03.2025 | 27,40 | 27,80 | 26,70 | 27,00 | -1,82% | - |
| 12.03.2025 | 27,30 | 28,50 | 26,50 | 27,50 | 1,48% | - |