16,600€
-0,60%
Echtzeit-Aktienkurs Autohome Inc. (ADRs)
Bid:
Ask:
Aktienkurse zur Autohome Inc. (ADRs) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 24.06.2026 | 16,25 | 16,80 | 16,15 | 16,70 | 3,73% | - |
| 23.06.2026 | 15,75 | 16,35 | 15,35 | 16,10 | -0,62% | 100,00 |
| 22.06.2026 | 15,80 | 16,40 | 15,40 | 16,20 | 2,86% | 2.021,00 |
| 19.06.2026 | 15,75 | 15,75 | 15,70 | 15,75 | 0,00% | - |
| 18.06.2026 | 15,45 | 16,00 | 15,35 | 15,75 | 1,94% | - |
| 17.06.2026 | 15,45 | 15,45 | 15,45 | 15,45 | -1,59% | - |
| 16.06.2026 | 16,15 | 16,30 | 15,60 | 15,70 | -2,79% | 30,00 |
| 15.06.2026 | 15,05 | 16,20 | 14,95 | 16,15 | 4,53% | - |
| 12.06.2026 | 15,40 | 15,65 | 15,35 | 15,45 | 1,31% | - |
| 11.06.2026 | 15,30 | 15,35 | 14,85 | 15,25 | 0,99% | 50,00 |
| 10.06.2026 | 14,80 | 15,30 | 14,70 | 15,10 | 1,00% | - |
| 09.06.2026 | 14,95 | 15,40 | 14,70 | 14,95 | 4,18% | - |
| 08.06.2026 | 14,30 | 14,35 | 14,25 | 14,35 | -1,37% | - |
| 05.06.2026 | 14,90 | 15,10 | 14,45 | 14,55 | -6,43% | 790,00 |
| 04.06.2026 | 15,60 | 15,85 | 15,30 | 15,55 | -0,32% | - |
| 03.06.2026 | 15,85 | 15,95 | 15,50 | 15,60 | -0,64% | - |
| 02.06.2026 | 15,35 | 16,00 | 15,35 | 15,70 | 2,28% | 2.300,00 |
| 01.06.2026 | 15,15 | 15,40 | 14,75 | 15,35 | 1,99% | - |
| 29.05.2026 | 14,85 | 15,50 | 14,55 | 15,05 | 2,38% | - |
| 28.05.2026 | 14,15 | 14,85 | 12,80 | 14,70 | 2,80% | - |
| 26.05.2026 | 14,30 | 14,50 | 14,00 | 14,30 | -1,04% | - |
| 25.05.2026 | 14,45 | 14,45 | 14,45 | 14,45 | 1,40% | - |
| 22.05.2026 | 14,45 | 14,45 | 13,60 | 14,25 | -1,04% | 105,00 |
| 21.05.2026 | 14,55 | 14,80 | 14,20 | 14,40 | -1,37% | 4.642,00 |
| 20.05.2026 | 14,60 | 14,80 | 14,10 | 14,60 | 1,39% | 1.020,00 |
| 18.05.2026 | 14,60 | 14,75 | 14,30 | 14,40 | -2,04% | - |
| 15.05.2026 | 15,20 | 15,25 | 14,65 | 14,70 | -3,92% | - |
| 14.05.2026 | 16,25 | 16,25 | 14,80 | 15,30 | -7,27% | 100,00 |
| 08.05.2026 | 16,55 | 16,60 | 16,35 | 16,50 | 0,30% | - |
| 07.05.2026 | 16,50 | 16,55 | 16,45 | 16,45 | -0,30% | - |
| 06.05.2026 | 15,75 | 16,60 | 15,75 | 16,50 | 4,76% | - |
| 05.05.2026 | 15,80 | 15,85 | 15,60 | 15,75 | -0,63% | - |
| 04.05.2026 | 15,85 | 16,10 | 15,75 | 15,85 | 0,32% | - |
| 30.04.2026 | 15,55 | 15,80 | 15,40 | 15,80 | 1,28% | - |
| 29.04.2026 | 15,70 | 15,70 | 15,40 | 15,60 | 0,65% | 9,00 |
| 28.04.2026 | 15,75 | 15,75 | 15,40 | 15,50 | -1,59% | - |
| 27.04.2026 | 15,75 | 15,90 | 15,70 | 15,75 | 0,00% | - |
| 24.04.2026 | 15,85 | 16,05 | 15,65 | 15,75 | 0,00% | 502,00 |
| 23.04.2026 | 15,95 | 16,00 | 15,65 | 15,75 | -1,56% | - |
| 22.04.2026 | 15,95 | 16,10 | 15,85 | 16,00 | -0,31% | - |
| 21.04.2026 | 16,05 | 16,05 | 16,05 | 16,05 | 0,94% | - |
| 20.04.2026 | 15,85 | 16,00 | 15,80 | 15,90 | -0,31% | - |
| 17.04.2026 | 15,85 | 16,00 | 15,70 | 15,95 | 1,92% | - |
| 16.04.2026 | 15,65 | 15,65 | 15,65 | 15,65 | 0,00% | - |
| 15.04.2026 | 15,35 | 15,65 | 15,35 | 15,65 | 2,29% | - |
| 14.04.2026 | 15,25 | 15,50 | 15,15 | 15,30 | 0,33% | - |
| 13.04.2026 | 15,25 | 15,55 | 15,05 | 15,25 | -0,97% | 710,00 |
| 10.04.2026 | 15,50 | 15,70 | 15,25 | 15,40 | -0,96% | - |
| 09.04.2026 | 15,55 | 15,75 | 15,40 | 15,55 | 0,32% | - |
| 08.04.2026 | 15,50 | 15,60 | 15,30 | 15,50 | 2,31% | - |
| 07.04.2026 | 15,15 | 15,25 | 14,90 | 15,15 | 0,33% | 1.010,00 |
| 02.04.2026 | 15,00 | 15,35 | 14,90 | 15,10 | 0,00% | - |
| 01.04.2026 | 15,10 | 15,25 | 14,80 | 15,10 | 2,03% | - |
| 31.03.2026 | 15,00 | 15,15 | 14,70 | 14,80 | -0,34% | - |
| 30.03.2026 | 14,60 | 15,00 | 14,50 | 14,85 | 1,02% | - |
| 27.03.2026 | 15,05 | 15,05 | 14,65 | 14,70 | -2,00% | - |
| 26.03.2026 | 15,15 | 15,15 | 14,80 | 15,00 | -1,32% | - |
| 25.03.2026 | 14,95 | 15,35 | 14,85 | 15,20 | -2,25% | - |
| 24.03.2026 | 15,40 | 15,55 | 15,30 | 15,55 | -0,32% | - |
| 23.03.2026 | 15,35 | 15,85 | 15,25 | 15,60 | 0,00% | - |
| 20.03.2026 | 15,90 | 16,00 | 15,55 | 15,60 | -1,58% | - |
| 19.03.2026 | 15,95 | 16,25 | 15,70 | 15,85 | -1,25% | 1.363,00 |
| 18.03.2026 | 16,30 | 16,45 | 16,00 | 16,05 | -1,83% | - |
| 17.03.2026 | 16,05 | 16,35 | 16,05 | 16,35 | 0,93% | - |
| 16.03.2026 | 16,20 | 16,20 | 16,20 | 16,20 | -2,41% | - |
| 13.03.2026 | 16,25 | 16,60 | 16,25 | 16,60 | 1,84% | - |
| 12.03.2026 | 16,60 | 16,65 | 16,25 | 16,30 | -2,10% | - |
| 11.03.2026 | 16,85 | 16,95 | 16,50 | 16,65 | 0,91% | - |
| 10.03.2026 | 16,70 | 16,90 | 16,50 | 16,50 | -1,79% | - |
| 09.03.2026 | 16,25 | 16,90 | 16,20 | 16,80 | 1,82% | - |
| 06.03.2026 | 16,15 | 16,70 | 16,15 | 16,50 | 0,30% | - |
| 05.03.2026 | 15,65 | 16,45 | 15,50 | 16,45 | 6,82% | - |
| 04.03.2026 | 15,90 | 16,05 | 15,40 | 15,40 | -5,52% | 175,00 |
| 03.03.2026 | 16,20 | 16,35 | 16,10 | 16,30 | -0,61% | - |
| 02.03.2026 | 16,10 | 16,60 | 16,00 | 16,40 | 1,23% | - |
| 27.02.2026 | 16,90 | 16,90 | 16,20 | 16,20 | -3,28% | - |
| 26.02.2026 | 17,45 | 17,65 | 16,55 | 16,75 | -1,47% | - |
| 25.02.2026 | 17,65 | 17,75 | 17,00 | 17,00 | -3,95% | - |
| 24.02.2026 | 17,70 | 17,80 | 17,60 | 17,70 | -0,84% | - |
| 23.02.2026 | 17,80 | 17,85 | 17,80 | 17,85 | -0,28% | - |
| 20.02.2026 | 17,90 | 18,05 | 17,60 | 17,90 | 0,00% | - |
| 19.02.2026 | 17,85 | 17,95 | 17,70 | 17,90 | 0,00% | - |
| 18.02.2026 | 17,70 | 18,00 | 17,60 | 17,90 | 1,13% | 65,00 |
| 17.02.2026 | 17,80 | 17,90 | 17,50 | 17,70 | -0,84% | - |
| 16.02.2026 | 17,90 | 18,00 | 17,85 | 17,85 | 0,85% | - |
| 13.02.2026 | 17,75 | 17,80 | 17,55 | 17,70 | -1,94% | - |
| 12.02.2026 | 18,40 | 18,40 | 18,00 | 18,05 | -1,63% | - |
| 11.02.2026 | 18,40 | 18,60 | 18,25 | 18,35 | 0,27% | - |
| 10.02.2026 | 18,10 | 18,40 | 17,60 | 18,30 | 3,98% | 6.168,00 |
| 09.02.2026 | 17,75 | 17,90 | 17,40 | 17,60 | -0,56% | - |
| 06.02.2026 | 17,60 | 18,15 | 17,50 | 17,70 | 0,28% | - |
| 05.02.2026 | 17,65 | 18,05 | 17,40 | 17,65 | 0,57% | 2.758,00 |
| 04.02.2026 | 17,75 | 17,75 | 17,45 | 17,55 | -0,85% | - |
| 03.02.2026 | 18,40 | 18,50 | 17,55 | 17,70 | -3,28% | - |
| 02.02.2026 | 18,45 | 18,80 | 18,25 | 18,30 | -3,68% | 80,00 |
| 30.01.2026 | 19,05 | 19,20 | 19,00 | 19,00 | 0,26% | - |
| 29.01.2026 | 18,85 | 18,95 | 18,85 | 18,95 | 0,00% | - |
| 28.01.2026 | 19,10 | 19,20 | 18,80 | 18,95 | 0,26% | - |
| 27.01.2026 | 19,40 | 19,40 | 18,90 | 18,90 | -3,08% | - |
| 26.01.2026 | 19,50 | 19,60 | 19,15 | 19,50 | -0,51% | - |