23,500€
-5,62%
Echtzeit-Aktienkurs Autohome Inc. (ADRs)
Bid:
Ask:
Aktienkurse zur Autohome Inc. (ADRs) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 04.04.2025 | 25,10 | 25,30 | 22,90 | 24,30 | -2,41% | - |
| 03.04.2025 | 25,30 | 25,40 | 24,20 | 24,90 | -3,49% | - |
| 02.04.2025 | 25,80 | 25,80 | 25,80 | 25,80 | -1,90% | 3,00 |
| 01.04.2025 | 25,40 | 26,40 | 25,40 | 26,30 | 3,14% | - |
| 31.03.2025 | 25,20 | 25,80 | 25,10 | 25,50 | -0,78% | - |
| 28.03.2025 | 25,60 | 26,30 | 25,40 | 25,70 | -2,28% | - |
| 27.03.2025 | 26,00 | 26,70 | 25,50 | 26,30 | 2,33% | - |
| 26.03.2025 | 26,00 | 26,40 | 25,40 | 25,70 | -0,39% | - |
| 25.03.2025 | 25,80 | 25,80 | 25,80 | 25,80 | -1,53% | 50,00 |
| 24.03.2025 | 26,20 | 26,20 | 26,20 | 26,20 | -1,13% | 200,00 |
| 21.03.2025 | 27,00 | 27,90 | 25,60 | 26,50 | -3,99% | - |
| 20.03.2025 | 27,60 | 27,60 | 27,60 | 27,60 | -1,78% | 50,00 |
| 19.03.2025 | 27,50 | 28,70 | 26,80 | 28,10 | 1,08% | - |
| 18.03.2025 | 27,60 | 28,60 | 27,30 | 27,80 | -2,11% | - |
| 17.03.2025 | 26,60 | 28,40 | 26,60 | 28,40 | 4,41% | 600,00 |
| 14.03.2025 | 27,00 | 27,20 | 27,00 | 27,20 | 1,12% | 586,00 |
| 13.03.2025 | 27,50 | 27,90 | 26,60 | 26,90 | 0,75% | - |
| 12.03.2025 | 27,40 | 28,20 | 26,40 | 26,70 | -0,37% | - |
| 11.03.2025 | 26,80 | 26,80 | 26,80 | 26,80 | -3,25% | 28,00 |
| 10.03.2025 | 27,60 | 28,10 | 27,00 | 27,70 | -0,36% | - |
| 07.03.2025 | 28,30 | 28,60 | 27,60 | 27,80 | -3,14% | - |
| 06.03.2025 | 28,50 | 29,00 | 27,60 | 28,70 | 0,35% | - |
| 05.03.2025 | 27,40 | 28,90 | 26,70 | 28,60 | 2,51% | - |
| 04.03.2025 | 26,70 | 28,40 | 26,30 | 27,90 | 1,09% | - |
| 03.03.2025 | 27,00 | 27,90 | 26,50 | 27,60 | 0,36% | - |
| 28.02.2025 | 27,20 | 27,90 | 27,10 | 27,50 | -0,72% | - |
| 27.02.2025 | 27,30 | 27,90 | 26,80 | 27,70 | 1,09% | - |
| 26.02.2025 | 27,30 | 28,20 | 26,70 | 27,40 | 0,37% | - |
| 25.02.2025 | 27,70 | 28,00 | 27,10 | 27,30 | 2,25% | - |
| 24.02.2025 | 28,70 | 28,70 | 26,40 | 26,70 | -5,65% | - |
| 21.02.2025 | 28,70 | 29,00 | 27,60 | 28,30 | -2,08% | - |
| 20.02.2025 | 29,30 | 31,40 | 28,20 | 28,90 | 1,76% | - |
| 19.02.2025 | 29,30 | 29,30 | 27,60 | 28,40 | -0,70% | - |
| 18.02.2025 | 28,60 | 28,60 | 28,60 | 28,60 | 0,00% | 216,00 |
| 17.02.2025 | 28,60 | 28,60 | 28,60 | 28,60 | 2,14% | 150,00 |
| 14.02.2025 | 28,60 | 28,60 | 28,00 | 28,00 | -0,71% | 518,00 |
| 13.02.2025 | 28,20 | 28,20 | 28,20 | 28,20 | 1,08% | 28,00 |
| 12.02.2025 | 27,10 | 28,00 | 26,90 | 27,90 | 2,57% | - |
| 11.02.2025 | 27,20 | 27,20 | 27,20 | 27,20 | 0,37% | 569,00 |
| 10.02.2025 | 26,50 | 27,70 | 26,20 | 27,10 | 0,37% | - |
| 07.02.2025 | 27,00 | 27,00 | 27,00 | 27,00 | 1,12% | 50,00 |
| 06.02.2025 | 25,90 | 26,70 | 25,80 | 26,70 | 1,52% | - |
| 05.02.2025 | 26,30 | 26,90 | 26,20 | 26,30 | -2,59% | - |
| 04.02.2025 | 27,00 | 27,00 | 27,00 | 27,00 | 0,75% | 250,00 |
| 03.02.2025 | 26,80 | 26,80 | 26,80 | 26,80 | -1,11% | 199,00 |
| 31.01.2025 | 28,40 | 28,50 | 26,80 | 27,10 | -2,87% | - |
| 30.01.2025 | 27,40 | 28,00 | 26,90 | 27,90 | 0,72% | - |
| 29.01.2025 | 27,70 | 28,50 | 27,40 | 27,70 | 3,36% | - |
| 28.01.2025 | 26,80 | 26,80 | 26,80 | 26,80 | 2,29% | 100,00 |
| 27.01.2025 | 26,20 | 26,20 | 26,20 | 26,20 | 0,77% | 100,00 |
| 23.01.2025 | 26,00 | 26,00 | 26,00 | 26,00 | -2,99% | 23,00 |
| 17.01.2025 | 26,80 | 26,80 | 26,80 | 26,80 | 6,35% | 25,00 |
| 14.01.2025 | 25,20 | 25,20 | 25,20 | 25,20 | -2,33% | 1.200,00 |
| 07.01.2025 | 25,80 | 25,80 | 25,80 | 25,80 | 1,57% | 40,00 |
| 03.01.2025 | 25,40 | 25,40 | 25,40 | 25,40 | 4,96% | 40,00 |
| 30.12.2024 | 24,20 | 24,20 | 24,20 | 24,20 | -5,47% | 24,00 |
| 27.12.2024 | 25,20 | 25,60 | 25,20 | 25,60 | 1,59% | 47,00 |
| 23.12.2024 | 26,20 | 26,20 | 25,20 | 25,20 | -2,33% | 28,00 |
| 17.12.2024 | 25,40 | 25,80 | 25,40 | 25,80 | -3,01% | 115,00 |
| 10.12.2024 | 26,60 | 26,60 | 26,60 | 26,60 | -6,99% | 307,00 |
| 09.12.2024 | 28,60 | 28,60 | 28,60 | 28,60 | 5,15% | 155,00 |
| 03.12.2024 | 27,00 | 27,20 | 27,00 | 27,20 | 3,82% | 260,00 |
| 02.12.2024 | 26,20 | 26,20 | 26,20 | 26,20 | 2,34% | 862,00 |
| 25.11.2024 | 25,60 | 25,60 | 25,60 | 25,60 | 0,79% | 100,00 |
| 14.11.2024 | 25,40 | 25,40 | 25,40 | 25,40 | -3,05% | 400,00 |
| 11.11.2024 | 26,20 | 26,20 | 26,20 | 26,20 | -1,50% | 203,00 |
| 31.10.2024 | 26,60 | 26,60 | 26,60 | 26,60 | -2,92% | 150,00 |
| 23.10.2024 | 27,60 | 27,60 | 27,40 | 27,40 | -7,43% | 1.138,00 |
| 14.10.2024 | 29,60 | 29,60 | 29,60 | 29,60 | 0,00% | 100,00 |
| 10.10.2024 | 29,80 | 29,80 | 29,60 | 29,60 | -2,63% | 105,00 |
| 07.10.2024 | 31,00 | 31,00 | 30,40 | 30,40 | -3,18% | 92,00 |
| 02.10.2024 | 31,80 | 31,80 | 31,40 | 31,40 | 7,53% | 595,00 |
| 01.10.2024 | 29,20 | 29,20 | 29,20 | 29,20 | -2,01% | 440,00 |
| 30.09.2024 | 29,80 | 29,80 | 29,80 | 29,80 | 4,20% | 250,00 |
| 27.09.2024 | 29,80 | 29,80 | 28,60 | 28,60 | 2,88% | 730,00 |
| 26.09.2024 | 29,20 | 29,60 | 27,80 | 27,80 | 2,96% | 916,00 |
| 25.09.2024 | 27,00 | 27,00 | 27,00 | 27,00 | 10,66% | 200,00 |
| 17.09.2024 | 24,40 | 24,40 | 24,40 | 24,40 | 2,52% | 64,00 |
| 04.09.2024 | 22,80 | 23,80 | 22,60 | 23,80 | 6,25% | 1.591,00 |
| 03.09.2024 | 22,40 | 22,40 | 22,40 | 22,40 | 7,69% | 2,00 |
| 12.08.2024 | 20,80 | 20,80 | 20,80 | 20,80 | -8,77% | 800,00 |
| 26.07.2024 | 22,80 | 22,80 | 22,80 | 22,80 | -12,98% | 193,00 |
| 11.07.2024 | 26,20 | 26,20 | 26,20 | 26,20 | 0,77% | 200,00 |
| 10.07.2024 | 26,00 | 26,00 | 26,00 | 26,00 | 0,78% | 130,00 |
| 09.07.2024 | 25,80 | 25,80 | 25,80 | 25,80 | 0,78% | 130,00 |
| 03.07.2024 | 25,20 | 25,60 | 25,20 | 25,60 | 0,79% | 400,00 |
| 25.06.2024 | 25,40 | 25,40 | 25,40 | 25,40 | 1,60% | 100,00 |
| 24.06.2024 | 25,00 | 25,00 | 25,00 | 25,00 | 1,63% | 200,00 |
| 21.06.2024 | 24,60 | 24,60 | 24,60 | 24,60 | -2,38% | 400,00 |
| 20.06.2024 | 24,80 | 25,20 | 24,80 | 25,20 | -1,56% | 950,00 |
| 18.06.2024 | 25,60 | 25,60 | 25,60 | 25,60 | 0,79% | 392,00 |
| 11.06.2024 | 25,20 | 25,40 | 25,20 | 25,40 | -3,05% | 400,00 |
| 07.06.2024 | 25,80 | 26,20 | 25,80 | 26,20 | 0,77% | 675,00 |
| 06.06.2024 | 26,00 | 26,00 | 26,00 | 26,00 | -0,76% | 200,00 |
| 04.06.2024 | 26,20 | 26,20 | 26,20 | 26,20 | 0,00% | 100,00 |
| 03.06.2024 | 26,20 | 26,20 | 26,20 | 26,20 | 0,00% | 300,00 |
| 31.05.2024 | 26,00 | 26,20 | 26,00 | 26,20 | 3,15% | 1.275,00 |
| 30.05.2024 | 25,40 | 25,40 | 25,40 | 25,40 | 1,60% | 200,00 |
| 23.05.2024 | 25,60 | 25,60 | 25,00 | 25,00 | -8,09% | 398,00 |
| 17.05.2024 | 27,20 | 27,20 | 27,20 | 27,20 | 2,26% | 100,00 |