17,744$
-7,58%
Echtzeit-Aktienkurs Autohome
Bid:
Ask:
Aktienkurse zur Autohome Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 14.05.2026 | 18,25 | 18,30 | 17,25 | 17,71 | -7,76% | 828.223,00 |
| 13.05.2026 | 18,73 | 19,43 | 18,66 | 19,20 | 2,02% | 434.373,00 |
| 12.05.2026 | 18,96 | 19,13 | 18,42 | 18,82 | -1,83% | 544.149,00 |
| 11.05.2026 | 18,98 | 19,54 | 18,98 | 19,17 | 0,89% | 425.465,00 |
| 08.05.2026 | 19,47 | 19,65 | 18,99 | 19,00 | -1,71% | 393.155,00 |
| 07.05.2026 | 19,27 | 19,62 | 19,26 | 19,33 | -0,21% | 628.557,00 |
| 06.05.2026 | 18,56 | 19,55 | 18,56 | 19,37 | 5,67% | 620.155,00 |
| 05.05.2026 | 18,46 | 18,49 | 18,26 | 18,33 | -0,49% | 257.795,00 |
| 04.05.2026 | 18,61 | 18,87 | 18,42 | 18,42 | -0,97% | 271.168,00 |
| 01.05.2026 | 18,68 | 18,68 | 18,40 | 18,60 | -0,16% | 244.316,00 |
| 30.04.2026 | 18,14 | 18,67 | 17,96 | 18,63 | 2,31% | 539.869,00 |
| 29.04.2026 | 18,31 | 18,41 | 18,01 | 18,21 | -0,27% | 540.834,00 |
| 28.04.2026 | 18,30 | 18,35 | 18,02 | 18,26 | -1,08% | 423.120,00 |
| 27.04.2026 | 18,44 | 18,70 | 18,37 | 18,46 | -0,22% | 432.482,00 |
| 24.04.2026 | 18,54 | 18,67 | 18,26 | 18,50 | 0,71% | 337.282,00 |
| 23.04.2026 | 18,67 | 18,70 | 18,27 | 18,37 | -1,76% | 652.863,00 |
| 22.04.2026 | 18,67 | 18,94 | 18,57 | 18,70 | 0,00% | 588.588,00 |
| 21.04.2026 | 18,79 | 18,92 | 18,57 | 18,70 | -1,01% | 505.801,00 |
| 20.04.2026 | 18,67 | 18,94 | 18,58 | 18,89 | 0,91% | 483.570,00 |
| 17.04.2026 | 18,88 | 18,98 | 18,59 | 18,72 | 0,11% | 706.686,00 |
| 16.04.2026 | 18,53 | 18,70 | 18,35 | 18,70 | 1,91% | 848.610,00 |
| 15.04.2026 | 18,21 | 18,54 | 18,12 | 18,35 | 1,21% | 884.576,00 |
| 14.04.2026 | 18,03 | 18,34 | 17,88 | 18,13 | 1,57% | 679.744,00 |
| 13.04.2026 | 17,89 | 17,91 | 17,56 | 17,85 | -0,28% | 683.870,00 |
| 10.04.2026 | 18,30 | 18,42 | 17,88 | 17,90 | -1,21% | 394.367,00 |
| 09.04.2026 | 18,05 | 18,40 | 17,71 | 18,12 | 0,00% | 411.001,00 |
| 08.04.2026 | 18,06 | 18,33 | 17,92 | 18,12 | 3,48% | 365.256,00 |
| 07.04.2026 | 17,54 | 17,65 | 17,23 | 17,51 | 0,17% | 337.220,00 |
| 06.04.2026 | 17,32 | 17,56 | 17,21 | 17,48 | 0,69% | 236.683,00 |
| 02.04.2026 | 17,18 | 17,72 | 17,13 | 17,36 | -1,03% | 267.981,00 |
| 01.04.2026 | 17,52 | 17,67 | 17,10 | 17,54 | 0,98% | 339.798,00 |
| 31.03.2026 | 17,18 | 17,43 | 16,90 | 17,37 | 1,64% | 850.798,00 |
| 30.03.2026 | 16,91 | 17,20 | 16,74 | 17,09 | 1,00% | 415.492,00 |
| 27.03.2026 | 17,23 | 17,27 | 16,86 | 16,92 | -2,14% | 364.234,00 |
| 26.03.2026 | 17,31 | 17,50 | 17,09 | 17,29 | -1,71% | 577.021,00 |
| 25.03.2026 | 17,50 | 17,76 | 17,40 | 17,59 | 1,79% | 500.326,00 |
| 24.03.2026 | 17,80 | 17,94 | 17,06 | 17,28 | -3,63% | 638.610,00 |
| 23.03.2026 | 17,97 | 18,21 | 17,92 | 17,93 | -0,50% | 643.578,00 |
| 20.03.2026 | 18,32 | 18,34 | 17,96 | 18,02 | -2,07% | 2.285.709,00 |
| 19.03.2026 | 18,10 | 18,49 | 18,04 | 18,40 | 0,55% | 763.979,00 |
| 18.03.2026 | 18,71 | 18,93 | 18,30 | 18,30 | -2,81% | 869.890,00 |
| 17.03.2026 | 18,61 | 18,91 | 18,60 | 18,83 | 1,24% | 905.136,00 |
| 16.03.2026 | 18,82 | 19,09 | 18,60 | 18,60 | -1,38% | 1.096.623,00 |
| 13.03.2026 | 18,79 | 19,16 | 18,72 | 18,86 | 0,59% | 812.515,00 |
| 12.03.2026 | 19,20 | 19,39 | 18,72 | 18,75 | -2,75% | 1.018.937,00 |
| 11.03.2026 | 19,49 | 19,49 | 19,15 | 19,28 | -1,83% | 1.023.261,00 |
| 10.03.2026 | 19,57 | 19,87 | 19,46 | 19,64 | 0,15% | 987.388,00 |
| 09.03.2026 | 19,00 | 19,72 | 18,82 | 19,61 | 2,83% | 757.751,00 |
| 06.03.2026 | 18,80 | 19,35 | 18,70 | 19,07 | 1,27% | 610.314,00 |
| 05.03.2026 | 18,05 | 19,29 | 17,87 | 18,83 | 4,84% | 891.447,00 |
| 04.03.2026 | 18,45 | 18,88 | 17,92 | 17,96 | -2,13% | 806.731,00 |
| 03.03.2026 | 18,81 | 18,93 | 18,34 | 18,35 | -4,23% | 798.205,00 |
| 02.03.2026 | 18,91 | 19,42 | 18,66 | 19,16 | -0,10% | 533.815,00 |
| 27.02.2026 | 19,81 | 19,81 | 19,08 | 19,18 | -3,91% | 9.288.694,00 |
| 26.02.2026 | 20,15 | 20,26 | 19,50 | 19,96 | -0,75% | 736.251,00 |
| 25.02.2026 | 20,76 | 21,01 | 20,09 | 20,11 | -3,18% | 594.375,00 |
| 24.02.2026 | 20,73 | 21,14 | 20,69 | 20,77 | -0,24% | 611.698,00 |
| 23.02.2026 | 20,99 | 21,15 | 20,74 | 20,82 | -1,09% | 571.142,00 |
| 20.02.2026 | 20,54 | 21,32 | 20,54 | 21,05 | 0,29% | 411.579,00 |
| 19.02.2026 | 20,87 | 21,06 | 20,65 | 20,99 | -0,05% | 438.516,00 |
| 18.02.2026 | 21,09 | 21,31 | 20,84 | 21,00 | 0,19% | 400.423,00 |
| 17.02.2026 | 21,19 | 21,22 | 20,59 | 20,96 | -0,19% | 672.335,00 |
| 13.02.2026 | 20,76 | 21,20 | 20,65 | 21,00 | -0,14% | 413.688,00 |
| 12.02.2026 | 21,45 | 21,80 | 20,60 | 21,03 | -3,40% | 832.562,00 |
| 11.02.2026 | 21,84 | 22,09 | 21,69 | 21,77 | -0,73% | 614.197,00 |
| 10.02.2026 | 20,97 | 22,03 | 20,97 | 21,93 | 4,33% | 465.356,00 |
| 09.02.2026 | 20,83 | 21,32 | 20,72 | 21,02 | 0,57% | 450.684,00 |
| 06.02.2026 | 20,85 | 21,05 | 20,66 | 20,90 | 1,11% | 464.135,00 |
| 05.02.2026 | 20,77 | 21,09 | 20,53 | 20,67 | -0,43% | 747.103,00 |
| 04.02.2026 | 20,88 | 21,08 | 20,55 | 20,76 | -0,81% | 392.425,00 |
| 03.02.2026 | 21,66 | 21,66 | 20,68 | 20,93 | -3,33% | 415.739,00 |
| 02.02.2026 | 21,91 | 21,95 | 21,53 | 21,65 | -1,77% | 458.180,00 |
| 30.01.2026 | 22,60 | 22,76 | 21,96 | 22,04 | -4,05% | 579.547,00 |
| 29.01.2026 | 22,78 | 23,12 | 22,41 | 22,97 | 1,91% | 325.895,00 |
| 28.01.2026 | 22,80 | 22,83 | 22,44 | 22,54 | -0,97% | 527.592,00 |
| 27.01.2026 | 23,04 | 23,30 | 22,72 | 22,76 | -0,35% | 428.639,00 |
| 26.01.2026 | 23,10 | 23,21 | 22,79 | 22,84 | -1,30% | 271.984,00 |
| 23.01.2026 | 23,02 | 23,29 | 22,72 | 23,14 | 0,56% | 245.418,00 |
| 22.01.2026 | 23,06 | 23,29 | 22,82 | 23,01 | 0,44% | 378.774,00 |
| 21.01.2026 | 23,00 | 23,30 | 22,70 | 22,91 | 0,97% | 536.850,00 |
| 20.01.2026 | 22,89 | 23,34 | 22,57 | 22,69 | -1,84% | 559.954,00 |
| 19.01.2026 | 22,81 | 23,11 | 22,71 | 23,11 | 0,11% | - |
| 16.01.2026 | 23,18 | 23,48 | 22,89 | 23,09 | -0,65% | 554.861,00 |
| 15.01.2026 | 23,14 | 23,34 | 22,73 | 23,24 | 0,69% | 314.508,00 |
| 14.01.2026 | 22,52 | 23,19 | 22,41 | 23,08 | 2,62% | 346.467,00 |
| 13.01.2026 | 22,47 | 22,69 | 22,21 | 22,49 | -1,27% | 413.608,00 |
| 12.01.2026 | 22,41 | 22,98 | 22,16 | 22,78 | 2,84% | 361.427,00 |
| 09.01.2026 | 22,63 | 22,66 | 21,84 | 22,15 | -1,99% | 559.794,00 |
| 08.01.2026 | 21,86 | 22,69 | 21,78 | 22,60 | 3,53% | 531.430,00 |
| 07.01.2026 | 22,21 | 22,33 | 21,83 | 21,83 | -2,63% | 491.785,00 |
| 06.01.2026 | 22,62 | 22,96 | 22,33 | 22,42 | -1,36% | 320.779,00 |
| 05.01.2026 | 22,74 | 23,01 | 22,49 | 22,73 | 0,22% | 463.197,00 |
| 02.01.2026 | 22,56 | 23,09 | 22,50 | 22,68 | 1,89% | 264.242,00 |
| 31.12.2025 | 22,15 | 22,29 | 21,93 | 22,26 | -4,22% | 459.961,00 |
| 30.12.2025 | 23,09 | 23,35 | 22,97 | 23,24 | 0,61% | 398.090,00 |
| 29.12.2025 | 23,44 | 23,44 | 22,86 | 23,10 | -1,87% | 494.158,00 |
| 26.12.2025 | 23,22 | 23,58 | 23,20 | 23,54 | 0,13% | 261.566,00 |
| 24.12.2025 | 23,11 | 23,71 | 23,11 | 23,51 | 1,21% | 302.117,00 |
| 23.12.2025 | 23,34 | 23,49 | 23,14 | 23,23 | -0,77% | 400.162,00 |
| 22.12.2025 | 23,07 | 23,44 | 22,96 | 23,41 | 1,52% | 396.675,00 |