26,900€
3,86%
Echtzeit-Aktienkurs Autohome Inc. (ADRs)
Bid:
Ask:
Aktienkurse zur Autohome Inc. (ADRs) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 17.01.2025 | 25,80 | 27,10 | 25,60 | 26,90 | 3,86% | 25,00 |
| 16.01.2025 | 26,00 | 26,20 | 25,70 | 25,90 | 0,00% | - |
| 15.01.2025 | 25,30 | 26,10 | 25,00 | 25,90 | 2,78% | - |
| 14.01.2025 | 26,40 | 26,80 | 24,90 | 25,20 | 2,02% | 1.200,00 |
| 13.01.2025 | 24,60 | 25,30 | 24,50 | 24,70 | 0,00% | - |
| 10.01.2025 | 24,80 | 25,20 | 24,50 | 24,70 | -1,20% | - |
| 09.01.2025 | 25,00 | 25,10 | 24,90 | 25,00 | 0,40% | - |
| 08.01.2025 | 25,40 | 26,00 | 24,70 | 24,90 | -2,35% | - |
| 07.01.2025 | 25,00 | 26,10 | 24,90 | 25,50 | 1,59% | - |
| 06.01.2025 | 25,40 | 25,60 | 25,10 | 25,10 | -0,79% | - |
| 03.01.2025 | 25,20 | 26,50 | 25,10 | 25,30 | 0,80% | 40,00 |
| 02.01.2025 | 24,20 | 25,50 | 24,20 | 25,10 | 2,03% | - |
| 30.12.2024 | 24,60 | 24,60 | 24,60 | 24,60 | -4,28% | - |
| 27.12.2024 | 25,50 | 25,90 | 25,20 | 25,70 | 0,78% | 47,00 |
| 23.12.2024 | 25,40 | 26,20 | 24,70 | 25,50 | 1,59% | 28,00 |
| 20.12.2024 | 25,00 | 25,70 | 24,70 | 25,10 | -0,79% | - |
| 19.12.2024 | 25,00 | 25,70 | 25,00 | 25,30 | 0,00% | - |
| 18.12.2024 | 25,60 | 25,80 | 25,10 | 25,30 | -1,56% | - |
| 17.12.2024 | 25,20 | 25,90 | 25,20 | 25,70 | 0,78% | 115,00 |
| 16.12.2024 | 26,60 | 26,90 | 25,50 | 25,50 | -4,49% | - |
| 13.12.2024 | 26,90 | 27,30 | 26,10 | 26,70 | -0,74% | - |
| 12.12.2024 | 26,50 | 27,30 | 26,40 | 26,90 | 1,51% | - |
| 11.12.2024 | 26,80 | 27,10 | 25,90 | 26,50 | -1,49% | - |
| 10.12.2024 | 26,50 | 27,30 | 26,00 | 26,90 | -2,89% | 307,00 |
| 09.12.2024 | 26,70 | 29,10 | 26,20 | 27,70 | 4,53% | 155,00 |
| 06.12.2024 | 26,40 | 27,00 | 26,30 | 26,50 | 0,00% | - |
| 05.12.2024 | 26,60 | 26,70 | 26,30 | 26,50 | 0,00% | - |
| 04.12.2024 | 27,20 | 27,50 | 26,50 | 26,50 | -2,21% | - |
| 03.12.2024 | 27,00 | 27,50 | 26,50 | 27,10 | 0,74% | 260,00 |
| 02.12.2024 | 26,10 | 27,10 | 25,70 | 26,90 | 3,07% | 862,00 |
| 29.11.2024 | 25,60 | 26,30 | 25,10 | 26,10 | 1,56% | - |
| 28.11.2024 | 25,70 | 25,70 | 25,60 | 25,70 | 0,78% | - |
| 27.11.2024 | 25,80 | 26,60 | 25,50 | 25,50 | -1,54% | - |
| 26.11.2024 | 26,00 | 26,30 | 25,70 | 25,90 | -0,77% | - |
| 25.11.2024 | 26,40 | 26,60 | 25,50 | 26,10 | -2,25% | 100,00 |
| 22.11.2024 | 26,70 | 27,00 | 26,20 | 26,70 | 0,00% | - |
| 21.11.2024 | 27,00 | 27,20 | 26,50 | 26,70 | -1,48% | - |
| 20.11.2024 | 25,80 | 27,10 | 25,70 | 27,10 | 4,63% | - |
| 19.11.2024 | 26,40 | 27,10 | 25,90 | 25,90 | -1,52% | - |
| 18.11.2024 | 26,40 | 27,00 | 26,20 | 26,30 | 0,77% | - |
| 15.11.2024 | 25,40 | 26,30 | 25,30 | 26,10 | 1,56% | - |
| 14.11.2024 | 25,30 | 26,40 | 24,80 | 25,70 | 1,58% | 400,00 |
| 13.11.2024 | 25,20 | 26,30 | 24,90 | 25,30 | 0,00% | - |
| 12.11.2024 | 26,10 | 26,70 | 24,60 | 25,30 | -3,07% | - |
| 11.11.2024 | 26,10 | 26,60 | 25,70 | 26,10 | 0,00% | 203,00 |
| 08.11.2024 | 26,70 | 26,80 | 25,50 | 26,10 | -2,25% | - |
| 07.11.2024 | 26,20 | 27,10 | 25,90 | 26,70 | 1,52% | - |
| 06.11.2024 | 25,70 | 27,30 | 25,40 | 26,30 | 0,77% | - |
| 05.11.2024 | 26,10 | 27,00 | 25,90 | 26,10 | 0,00% | - |
| 04.11.2024 | 25,80 | 26,30 | 25,60 | 26,10 | 1,56% | - |
| 01.11.2024 | 26,60 | 26,60 | 25,70 | 25,70 | -0,77% | - |
| 31.10.2024 | 26,50 | 26,70 | 25,70 | 25,90 | -3,00% | 150,00 |
| 30.10.2024 | 27,10 | 27,10 | 26,10 | 26,70 | -1,48% | - |
| 29.10.2024 | 27,30 | 27,70 | 26,70 | 27,10 | -0,73% | - |
| 28.10.2024 | 26,40 | 27,70 | 26,40 | 27,30 | 3,02% | - |
| 25.10.2024 | 26,50 | 27,00 | 26,40 | 26,50 | 0,76% | - |
| 24.10.2024 | 27,10 | 28,10 | 25,90 | 26,30 | -2,95% | - |
| 23.10.2024 | 28,10 | 28,50 | 27,10 | 27,10 | -4,91% | 1.138,00 |
| 22.10.2024 | 27,70 | 28,50 | 27,50 | 28,50 | 2,15% | - |
| 21.10.2024 | 27,60 | 28,40 | 27,20 | 27,90 | 0,72% | - |
| 18.10.2024 | 28,50 | 28,80 | 27,50 | 27,70 | 0,73% | - |
| 17.10.2024 | 28,70 | 29,00 | 27,30 | 27,50 | -4,18% | - |
| 16.10.2024 | 28,70 | 29,10 | 28,50 | 28,70 | 0,70% | - |
| 15.10.2024 | 29,70 | 29,70 | 27,90 | 28,50 | -4,04% | - |
| 14.10.2024 | 29,60 | 30,10 | 29,10 | 29,70 | 0,68% | - |
| 11.10.2024 | 29,80 | 29,90 | 29,30 | 29,50 | -0,67% | - |
| 10.10.2024 | 29,80 | 30,30 | 29,30 | 29,70 | -0,67% | 105,00 |
| 09.10.2024 | 29,60 | 30,30 | 27,90 | 29,90 | 1,36% | - |
| 08.10.2024 | 28,10 | 30,30 | 27,90 | 29,50 | -3,91% | - |
| 07.10.2024 | 31,10 | 31,30 | 30,10 | 30,70 | -0,65% | 92,00 |
| 04.10.2024 | 30,70 | 32,60 | 30,60 | 30,90 | 1,31% | - |
| 03.10.2024 | 30,20 | 31,10 | 29,30 | 30,50 | -2,56% | - |
| 02.10.2024 | 31,10 | 32,00 | 29,80 | 31,30 | 3,30% | 595,00 |
| 01.10.2024 | 29,20 | 30,30 | 29,10 | 30,30 | 2,71% | 440,00 |
| 30.09.2024 | 29,50 | 30,80 | 29,10 | 29,50 | 0,00% | 250,00 |
| 27.09.2024 | 28,30 | 30,40 | 28,00 | 29,50 | 2,79% | 730,00 |
| 26.09.2024 | 27,90 | 29,80 | 27,30 | 28,70 | 4,36% | 916,00 |
| 25.09.2024 | 26,10 | 27,60 | 25,60 | 27,50 | 2,23% | 200,00 |
| 24.09.2024 | 26,60 | 27,90 | 26,10 | 26,90 | 3,07% | - |
| 23.09.2024 | 25,20 | 26,30 | 24,80 | 26,10 | 3,98% | - |
| 20.09.2024 | 25,00 | 25,80 | 24,90 | 25,10 | 0,80% | - |
| 19.09.2024 | 25,10 | 25,30 | 24,50 | 24,90 | 0,81% | - |
| 18.09.2024 | 24,40 | 24,70 | 24,30 | 24,70 | 0,82% | - |
| 17.09.2024 | 24,40 | 24,90 | 24,20 | 24,50 | -0,81% | 64,00 |
| 16.09.2024 | 24,60 | 24,70 | 24,30 | 24,70 | 0,00% | - |
| 13.09.2024 | 24,40 | 24,70 | 24,10 | 24,70 | 0,82% | - |
| 12.09.2024 | 24,90 | 25,00 | 24,10 | 24,50 | -0,81% | - |
| 11.09.2024 | 24,50 | 24,90 | 23,40 | 24,70 | 0,00% | - |
| 10.09.2024 | 24,80 | 25,10 | 24,50 | 24,70 | -0,80% | - |
| 09.09.2024 | 24,80 | 25,10 | 24,70 | 24,90 | 0,00% | - |
| 06.09.2024 | 24,60 | 24,90 | 24,30 | 24,90 | 0,81% | - |
| 05.09.2024 | 23,80 | 25,10 | 23,20 | 24,70 | 3,35% | - |
| 04.09.2024 | 22,30 | 24,30 | 22,10 | 23,90 | 6,22% | 1.591,00 |
| 03.09.2024 | 22,40 | 23,50 | 22,10 | 22,50 | 0,45% | 2,00 |
| 02.09.2024 | 22,40 | 22,40 | 22,20 | 22,40 | -2,18% | - |
| 30.08.2024 | 22,80 | 23,00 | 22,30 | 22,90 | 1,78% | - |
| 29.08.2024 | 21,90 | 22,70 | 21,80 | 22,50 | 1,81% | - |
| 28.08.2024 | 22,20 | 22,30 | 21,90 | 22,10 | 0,00% | - |
| 27.08.2024 | 22,20 | 22,50 | 22,00 | 22,10 | 0,00% | - |
| 26.08.2024 | 21,70 | 22,50 | 21,50 | 22,10 | 1,84% | - |