29,824$
-1,18%
Echtzeit-Aktienkurs Autohome Inc. (ADRs)
Bid:
Ask:
Aktienkurse zur Autohome Inc. (ADRs) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 21.02.2025 | 30,18 | 30,32 | 29,09 | 29,98 | -0,66% | 801.018,00 |
| 20.02.2025 | 32,02 | 32,70 | 29,53 | 30,18 | 0,23% | 1.389.557,00 |
| 19.02.2025 | 30,20 | 30,22 | 29,16 | 30,11 | -0,82% | 782.405,00 |
| 18.02.2025 | 30,24 | 30,70 | 29,53 | 30,36 | 0,82% | 780.840,00 |
| 17.02.2025 | 30,06 | 30,11 | 30,06 | 30,11 | 0,05% | - |
| 14.02.2025 | 29,95 | 30,50 | 29,40 | 30,10 | 1,65% | 610.497,00 |
| 13.02.2025 | 28,51 | 30,00 | 28,32 | 29,61 | 3,57% | 815.948,00 |
| 12.02.2025 | 28,00 | 29,09 | 28,00 | 28,59 | 1,56% | 333.928,00 |
| 11.02.2025 | 27,52 | 28,32 | 27,36 | 28,15 | 0,54% | 354.901,00 |
| 10.02.2025 | 27,76 | 28,47 | 27,53 | 28,00 | 2,00% | 518.388,00 |
| 07.02.2025 | 28,29 | 28,29 | 27,27 | 27,45 | 0,18% | 465.820,00 |
| 06.02.2025 | 27,44 | 27,67 | 27,02 | 27,40 | 0,44% | 253.888,00 |
| 05.02.2025 | 27,91 | 27,91 | 27,24 | 27,28 | -2,47% | 434.768,00 |
| 04.02.2025 | 28,04 | 28,56 | 27,85 | 27,97 | 0,50% | 524.408,00 |
| 03.02.2025 | 27,70 | 28,25 | 27,36 | 27,83 | -0,68% | 357.227,00 |
| 31.01.2025 | 29,15 | 29,15 | 27,76 | 28,02 | -4,40% | 273.718,00 |
| 30.01.2025 | 28,27 | 29,52 | 28,27 | 29,31 | 3,17% | 583.538,00 |
| 29.01.2025 | 29,00 | 29,47 | 28,40 | 28,41 | -1,15% | 507.070,00 |
| 28.01.2025 | 27,81 | 28,75 | 27,73 | 28,74 | 2,35% | 392.389,00 |
| 27.01.2025 | 27,68 | 28,43 | 27,63 | 28,08 | 1,52% | 446.131,00 |
| 24.01.2025 | 27,13 | 27,71 | 26,92 | 27,66 | 2,37% | 358.579,00 |
| 23.01.2025 | 27,34 | 27,35 | 26,80 | 27,02 | -0,70% | 320.223,00 |
| 22.01.2025 | 27,24 | 27,51 | 26,74 | 27,21 | 0,78% | 245.325,00 |
| 21.01.2025 | 27,70 | 27,93 | 26,67 | 27,00 | -2,35% | 429.590,00 |
| 17.01.2025 | 26,76 | 27,93 | 26,76 | 27,65 | 4,30% | 755.012,00 |
| 16.01.2025 | 26,69 | 26,93 | 26,46 | 26,51 | -0,82% | 424.932,00 |
| 15.01.2025 | 26,10 | 26,79 | 26,06 | 26,73 | 2,77% | 417.615,00 |
| 14.01.2025 | 25,71 | 26,17 | 25,46 | 26,01 | 3,17% | 479.649,00 |
| 13.01.2025 | 25,36 | 25,37 | 24,96 | 25,21 | -0,59% | 425.285,00 |
| 10.01.2025 | 25,48 | 25,76 | 25,21 | 25,36 | -1,71% | 341.251,00 |
| 08.01.2025 | 25,99 | 26,30 | 25,67 | 25,80 | -1,98% | 500.369,00 |
| 07.01.2025 | 25,91 | 27,10 | 25,91 | 26,32 | 0,38% | 534.850,00 |
| 06.01.2025 | 26,39 | 26,57 | 26,03 | 26,22 | 0,11% | 532.575,00 |
| 03.01.2025 | 25,90 | 26,33 | 25,90 | 26,19 | 1,63% | 376.320,00 |
| 02.01.2025 | 26,09 | 26,13 | 25,45 | 25,77 | -0,69% | 473.786,00 |
| 31.12.2024 | 25,01 | 26,14 | 25,00 | 25,95 | -0,84% | 675.758,00 |
| 30.12.2024 | 26,60 | 26,66 | 25,93 | 26,17 | -2,13% | 611.434,00 |
| 27.12.2024 | 26,50 | 26,99 | 26,30 | 26,74 | 0,75% | 418.361,00 |
| 26.12.2024 | 26,41 | 26,65 | 26,20 | 26,54 | 0,34% | 391.266,00 |
| 24.12.2024 | 26,63 | 27,22 | 26,36 | 26,45 | 0,27% | 532.557,00 |
| 23.12.2024 | 26,18 | 26,55 | 25,71 | 26,38 | 0,08% | 791.606,00 |
| 20.12.2024 | 25,87 | 26,83 | 25,51 | 26,36 | 1,19% | 1.045.737,00 |
| 19.12.2024 | 26,29 | 26,64 | 25,97 | 26,05 | 0,04% | 608.955,00 |
| 18.12.2024 | 27,00 | 27,17 | 25,99 | 26,04 | -3,41% | 602.451,00 |
| 17.12.2024 | 26,64 | 27,24 | 26,57 | 26,96 | 1,47% | 742.939,00 |
| 16.12.2024 | 27,67 | 28,19 | 26,57 | 26,57 | -4,90% | 546.539,00 |
| 13.12.2024 | 27,78 | 28,18 | 27,30 | 27,94 | -0,21% | 501.875,00 |
| 12.12.2024 | 27,84 | 28,49 | 27,36 | 28,00 | 0,43% | 387.143,00 |
| 11.12.2024 | 27,82 | 28,32 | 27,19 | 27,88 | -1,03% | 390.001,00 |
| 10.12.2024 | 28,21 | 28,63 | 28,05 | 28,17 | -2,86% | 534.507,00 |
| 09.12.2024 | 29,38 | 30,88 | 28,93 | 29,00 | 2,87% | 806.596,00 |
| 06.12.2024 | 28,31 | 28,75 | 27,76 | 28,19 | 0,82% | 574.316,00 |
| 05.12.2024 | 28,05 | 28,26 | 27,71 | 27,96 | -0,11% | 690.918,00 |
| 04.12.2024 | 28,83 | 28,83 | 27,80 | 27,99 | -1,86% | 571.294,00 |
| 03.12.2024 | 28,30 | 28,86 | 28,04 | 28,52 | 0,88% | 703.953,00 |
| 02.12.2024 | 27,44 | 28,50 | 27,32 | 28,27 | 2,76% | 510.482,00 |
| 29.11.2024 | 27,21 | 27,90 | 26,51 | 27,51 | 1,78% | 450.023,00 |
| 27.11.2024 | 27,46 | 27,83 | 26,88 | 27,03 | -0,18% | 355.182,00 |
| 26.11.2024 | 27,12 | 27,47 | 27,07 | 27,08 | -0,66% | 368.304,00 |
| 25.11.2024 | 27,43 | 27,57 | 26,85 | 27,26 | -1,23% | 978.322,00 |
| 22.11.2024 | 27,58 | 27,85 | 27,42 | 27,60 | -1,60% | 341.453,00 |
| 21.11.2024 | 28,42 | 28,51 | 27,83 | 28,05 | -1,68% | 404.331,00 |
| 20.11.2024 | 27,44 | 28,61 | 27,28 | 28,53 | 4,70% | 510.164,00 |
| 19.11.2024 | 27,96 | 28,00 | 27,24 | 27,25 | -2,47% | 319.558,00 |
| 18.11.2024 | 27,79 | 28,30 | 27,66 | 27,94 | 1,23% | 403.930,00 |
| 15.11.2024 | 26,98 | 27,66 | 26,89 | 27,60 | 2,07% | 321.316,00 |
| 14.11.2024 | 26,90 | 27,33 | 26,65 | 27,04 | 1,05% | 492.210,00 |
| 13.11.2024 | 26,74 | 27,04 | 26,43 | 26,76 | -0,19% | 433.868,00 |
| 12.11.2024 | 26,94 | 27,29 | 26,55 | 26,81 | -3,42% | 561.251,00 |
| 11.11.2024 | 27,83 | 28,32 | 27,26 | 27,76 | -0,50% | 413.027,00 |
| 08.11.2024 | 27,89 | 28,26 | 27,28 | 27,90 | -3,29% | 473.921,00 |
| 07.11.2024 | 28,55 | 29,28 | 27,77 | 28,85 | 2,96% | 405.817,00 |
| 06.11.2024 | 27,24 | 28,95 | 27,04 | 28,02 | -2,67% | 564.576,00 |
| 05.11.2024 | 28,80 | 29,31 | 28,27 | 28,79 | 1,66% | 293.349,00 |
| 04.11.2024 | 28,08 | 28,51 | 27,98 | 28,32 | 1,40% | 241.742,00 |
| 01.11.2024 | 28,02 | 28,53 | 27,80 | 27,93 | -0,60% | 296.507,00 |
| 31.10.2024 | 28,81 | 28,96 | 28,01 | 28,10 | -3,10% | 505.845,00 |
| 30.10.2024 | 28,98 | 29,31 | 28,60 | 29,00 | -0,89% | 301.779,00 |
| 29.10.2024 | 29,63 | 29,83 | 29,18 | 29,26 | -1,22% | 318.912,00 |
| 28.10.2024 | 28,92 | 29,94 | 28,91 | 29,62 | 3,03% | 241.428,00 |
| 25.10.2024 | 28,99 | 29,22 | 28,58 | 28,75 | 0,35% | 268.365,00 |
| 24.10.2024 | 28,85 | 29,01 | 28,11 | 28,65 | -1,65% | 438.615,00 |
| 23.10.2024 | 30,47 | 30,69 | 29,11 | 29,13 | -4,46% | 296.066,00 |
| 22.10.2024 | 30,38 | 30,76 | 30,26 | 30,49 | 1,36% | 313.376,00 |
| 21.10.2024 | 29,81 | 30,19 | 29,64 | 30,08 | 0,30% | 293.858,00 |
| 18.10.2024 | 30,87 | 31,24 | 29,87 | 29,99 | 0,91% | 507.699,00 |
| 17.10.2024 | 30,76 | 30,76 | 29,58 | 29,72 | -4,77% | 858.313,00 |
| 16.10.2024 | 31,31 | 31,69 | 30,95 | 31,21 | 0,22% | 342.909,00 |
| 15.10.2024 | 31,68 | 31,71 | 30,76 | 31,14 | -3,80% | 734.101,00 |
| 14.10.2024 | 32,34 | 32,94 | 32,27 | 32,37 | -0,61% | 389.087,00 |
| 11.10.2024 | 32,31 | 32,75 | 32,13 | 32,57 | -0,03% | 226.985,00 |
| 10.10.2024 | 32,77 | 32,79 | 31,94 | 32,58 | 0,06% | 389.425,00 |
| 09.10.2024 | 32,06 | 33,07 | 31,68 | 32,56 | -0,15% | 346.513,00 |
| 08.10.2024 | 32,16 | 32,65 | 31,65 | 32,61 | -3,92% | 506.302,00 |
| 07.10.2024 | 34,11 | 34,11 | 33,12 | 33,94 | -0,32% | 371.021,00 |
| 04.10.2024 | 34,48 | 34,60 | 33,60 | 34,05 | 0,98% | 360.971,00 |
| 03.10.2024 | 33,50 | 34,11 | 33,49 | 33,72 | -2,09% | 323.311,00 |
| 02.10.2024 | 34,20 | 34,70 | 33,08 | 34,44 | 2,93% | 978.565,00 |
| 01.10.2024 | 32,91 | 33,51 | 32,08 | 33,46 | 2,58% | 810.788,00 |
| 30.09.2024 | 33,41 | 33,83 | 32,35 | 32,62 | -1,21% | 1.041.935,00 |