21,600€
-0,46%
Echtzeit-Aktienkurs Autohome Inc. (ADRs)
Bid:
Ask:
Aktienkurse zur Autohome Inc. (ADRs) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 05.06.2025 | 21,70 | 21,80 | 21,15 | 21,70 | 0,00% | - |
| 04.06.2025 | 21,80 | 22,00 | 21,40 | 21,70 | -0,46% | - |
| 03.06.2025 | 21,70 | 22,00 | 21,40 | 21,80 | 0,46% | 25,00 |
| 02.06.2025 | 21,50 | 22,10 | 21,30 | 21,70 | 0,93% | - |
| 30.05.2025 | 21,70 | 22,20 | 21,10 | 21,50 | -0,92% | - |
| 29.05.2025 | 21,90 | 22,70 | 21,70 | 21,70 | -0,91% | - |
| 28.05.2025 | 21,80 | 22,40 | 21,70 | 21,90 | 0,92% | - |
| 27.05.2025 | 21,80 | 22,30 | 21,50 | 21,70 | -0,46% | - |
| 26.05.2025 | 21,80 | 22,20 | 21,80 | 21,80 | 0,00% | - |
| 23.05.2025 | 22,10 | 22,40 | 21,60 | 21,80 | -0,46% | - |
| 22.05.2025 | 21,90 | 22,30 | 21,70 | 21,90 | 0,00% | - |
| 21.05.2025 | 21,90 | 22,70 | 21,70 | 21,90 | 0,00% | 200,00 |
| 20.05.2025 | 22,30 | 22,90 | 21,90 | 21,90 | -2,67% | - |
| 19.05.2025 | 22,90 | 23,10 | 22,20 | 22,50 | -1,75% | - |
| 16.05.2025 | 23,00 | 23,30 | 22,80 | 22,90 | 0,00% | - |
| 15.05.2025 | 23,10 | 23,20 | 22,70 | 22,90 | -1,72% | - |
| 14.05.2025 | 23,30 | 23,80 | 23,10 | 23,30 | 0,00% | - |
| 13.05.2025 | 23,30 | 23,70 | 22,90 | 23,30 | 0,00% | - |
| 12.05.2025 | 22,30 | 23,60 | 22,30 | 23,30 | 4,48% | - |
| 09.05.2025 | 22,70 | 23,50 | 22,10 | 22,30 | -1,76% | - |
| 08.05.2025 | 22,70 | 23,70 | 22,10 | 22,70 | 0,89% | - |
| 07.05.2025 | 23,50 | 23,90 | 22,50 | 22,50 | -4,26% | - |
| 06.05.2025 | 23,70 | 24,10 | 23,50 | 23,50 | -0,84% | - |
| 05.05.2025 | 24,10 | 24,20 | 23,60 | 23,70 | -1,66% | - |
| 02.05.2025 | 24,10 | 24,50 | 23,80 | 24,10 | 0,00% | - |
| 30.04.2025 | 23,90 | 24,30 | 23,70 | 24,10 | 0,84% | - |
| 29.04.2025 | 24,50 | 24,50 | 23,90 | 23,90 | -1,65% | - |
| 28.04.2025 | 24,50 | 24,70 | 24,10 | 24,30 | -0,82% | - |
| 25.04.2025 | 24,70 | 25,10 | 24,10 | 24,50 | -0,81% | - |
| 24.04.2025 | 24,50 | 25,10 | 23,70 | 24,70 | 0,82% | - |
| 23.04.2025 | 24,10 | 24,70 | 23,90 | 24,50 | 1,66% | - |
| 22.04.2025 | 23,30 | 24,30 | 23,30 | 24,10 | 6,17% | - |
| 17.04.2025 | 23,30 | 23,90 | 22,60 | 22,70 | 1,79% | - |
| 16.04.2025 | 24,10 | 24,10 | 22,00 | 22,30 | -4,29% | - |
| 15.04.2025 | 24,30 | 24,30 | 23,00 | 23,30 | 0,87% | - |
| 14.04.2025 | 23,60 | 24,50 | 22,90 | 23,10 | 0,00% | - |
| 11.04.2025 | 22,50 | 23,10 | 22,00 | 23,10 | 2,67% | - |
| 10.04.2025 | 23,30 | 23,70 | 22,40 | 22,50 | -3,43% | - |
| 09.04.2025 | 21,80 | 23,50 | 21,30 | 23,30 | 6,88% | 200,00 |
| 08.04.2025 | 23,30 | 23,50 | 21,30 | 21,80 | -3,96% | - |
| 07.04.2025 | 23,30 | 23,90 | 21,80 | 22,70 | -4,22% | - |
| 04.04.2025 | 24,90 | 25,30 | 23,50 | 23,70 | -4,82% | - |
| 03.04.2025 | 26,10 | 27,30 | 24,30 | 24,90 | -3,11% | - |
| 02.04.2025 | 26,10 | 26,70 | 25,50 | 25,70 | -1,53% | - |
| 01.04.2025 | 25,30 | 27,50 | 25,30 | 26,10 | 1,56% | - |
| 31.03.2025 | 25,30 | 25,90 | 25,30 | 25,70 | 1,58% | - |
| 28.03.2025 | 25,60 | 26,10 | 25,30 | 25,30 | -3,07% | - |
| 27.03.2025 | 25,90 | 26,50 | 25,70 | 26,10 | 0,77% | - |
| 26.03.2025 | 26,00 | 26,40 | 25,50 | 25,90 | 0,39% | - |
| 25.03.2025 | 26,30 | 26,50 | 25,30 | 25,80 | -1,90% | - |
| 24.03.2025 | 25,80 | 27,10 | 24,90 | 26,30 | 1,94% | - |
| 21.03.2025 | 27,50 | 27,50 | 25,80 | 25,80 | -6,52% | - |
| 20.03.2025 | 27,80 | 28,10 | 27,10 | 27,60 | -0,72% | - |
| 19.03.2025 | 28,10 | 28,70 | 26,80 | 27,80 | -1,42% | - |
| 18.03.2025 | 28,30 | 28,60 | 27,60 | 28,20 | -0,35% | - |
| 17.03.2025 | 27,60 | 28,90 | 27,00 | 28,30 | 2,17% | - |
| 14.03.2025 | 27,10 | 27,70 | 26,70 | 27,70 | 2,21% | - |
| 13.03.2025 | 27,20 | 27,80 | 26,70 | 27,10 | -0,73% | - |
| 12.03.2025 | 27,90 | 28,50 | 26,50 | 27,30 | -0,36% | - |
| 11.03.2025 | 27,80 | 28,10 | 26,70 | 27,40 | -1,44% | - |
| 10.03.2025 | 28,10 | 28,40 | 27,30 | 27,80 | -1,07% | - |
| 07.03.2025 | 28,70 | 28,70 | 27,70 | 28,10 | -2,09% | - |
| 06.03.2025 | 28,90 | 29,00 | 27,90 | 28,70 | -0,35% | 12,00 |
| 05.03.2025 | 27,70 | 29,10 | 27,10 | 28,80 | 3,23% | - |
| 04.03.2025 | 27,30 | 28,30 | 26,20 | 27,90 | 1,82% | - |
| 03.03.2025 | 27,70 | 27,90 | 26,70 | 27,40 | -1,08% | - |
| 28.02.2025 | 27,90 | 27,90 | 27,30 | 27,70 | -0,72% | - |
| 27.02.2025 | 27,50 | 28,10 | 27,10 | 27,90 | 1,45% | - |
| 26.02.2025 | 27,50 | 28,10 | 27,10 | 27,50 | 0,73% | 600,00 |
| 25.02.2025 | 27,50 | 28,90 | 27,10 | 27,30 | -0,73% | - |
| 24.02.2025 | 28,70 | 29,30 | 26,50 | 27,50 | -4,18% | - |
| 21.02.2025 | 28,60 | 29,20 | 27,90 | 28,70 | 0,00% | - |
| 20.02.2025 | 28,90 | 31,30 | 27,80 | 28,70 | -0,69% | - |
| 19.02.2025 | 29,10 | 29,30 | 27,80 | 28,90 | -0,69% | 800,00 |
| 18.02.2025 | 28,80 | 29,70 | 27,20 | 29,10 | 1,04% | - |
| 17.02.2025 | 28,70 | 29,10 | 28,60 | 28,80 | 0,35% | - |
| 14.02.2025 | 28,30 | 28,90 | 28,10 | 28,70 | 1,41% | - |
| 13.02.2025 | 27,50 | 28,70 | 27,20 | 28,30 | 2,91% | - |
| 12.02.2025 | 27,10 | 28,00 | 26,60 | 27,50 | 1,10% | 20,00 |
| 11.02.2025 | 27,10 | 27,30 | 26,70 | 27,20 | 0,37% | - |
| 10.02.2025 | 26,50 | 27,60 | 26,30 | 27,10 | 2,26% | 5,00 |
| 07.02.2025 | 26,30 | 27,30 | 26,20 | 26,50 | 0,38% | - |
| 06.02.2025 | 26,30 | 26,70 | 25,50 | 26,40 | 0,38% | - |
| 05.02.2025 | 26,90 | 27,10 | 26,20 | 26,30 | -2,23% | - |
| 04.02.2025 | 26,90 | 27,50 | 26,70 | 26,90 | 0,00% | - |
| 03.02.2025 | 26,70 | 27,50 | 25,40 | 26,90 | 0,00% | - |
| 31.01.2025 | 28,10 | 28,50 | 26,70 | 26,90 | -4,27% | - |
| 30.01.2025 | 27,40 | 28,30 | 27,00 | 28,10 | 2,18% | - |
| 29.01.2025 | 27,50 | 28,30 | 27,20 | 27,50 | 0,00% | - |
| 28.01.2025 | 26,80 | 27,50 | 26,40 | 27,50 | 3,00% | - |
| 27.01.2025 | 26,60 | 27,10 | 25,40 | 26,70 | 1,52% | - |
| 24.01.2025 | 25,90 | 26,50 | 25,40 | 26,30 | 1,54% | - |
| 23.01.2025 | 26,20 | 26,40 | 25,50 | 25,90 | -0,77% | - |
| 22.01.2025 | 25,90 | 26,40 | 25,70 | 26,10 | 0,77% | - |
| 21.01.2025 | 26,50 | 27,10 | 25,70 | 25,90 | -1,89% | - |
| 20.01.2025 | 27,00 | 27,10 | 26,40 | 26,40 | -1,12% | - |
| 17.01.2025 | 25,80 | 27,10 | 25,00 | 26,70 | 3,89% | - |
| 16.01.2025 | 26,00 | 26,30 | 25,50 | 25,70 | -0,77% | - |
| 15.01.2025 | 25,30 | 26,20 | 24,90 | 25,90 | 3,19% | - |
| 14.01.2025 | 26,90 | 26,90 | 24,80 | 25,10 | 1,62% | 200,00 |