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 | 21,30 | 21,70 | 21,20 | 21,70 | 0,00% | - |
| 04.06.2025 | 21,40 | 21,90 | 21,10 | 21,70 | 0,00% | - |
| 03.06.2025 | 21,40 | 21,80 | 21,40 | 21,70 | 0,93% | - |
| 02.06.2025 | 21,50 | 21,70 | 21,30 | 21,50 | -0,92% | - |
| 30.05.2025 | 21,60 | 22,00 | 21,50 | 21,70 | -0,91% | - |
| 29.05.2025 | 22,10 | 22,30 | 21,70 | 21,90 | 0,92% | - |
| 28.05.2025 | 22,00 | 22,10 | 21,60 | 21,70 | 0,00% | - |
| 27.05.2025 | 21,80 | 21,90 | 21,40 | 21,70 | 0,00% | - |
| 26.05.2025 | 21,60 | 21,80 | 21,60 | 21,70 | -0,91% | - |
| 23.05.2025 | 21,80 | 22,10 | 21,50 | 21,90 | 0,00% | - |
| 22.05.2025 | 21,80 | 22,30 | 21,60 | 21,90 | 0,00% | - |
| 21.05.2025 | 21,80 | 22,20 | 21,70 | 21,90 | -0,90% | - |
| 20.05.2025 | 22,50 | 22,70 | 22,10 | 22,10 | -1,78% | - |
| 19.05.2025 | 22,50 | 22,70 | 22,20 | 22,50 | -2,60% | - |
| 16.05.2025 | 22,80 | 23,10 | 22,50 | 23,10 | 0,00% | - |
| 15.05.2025 | 22,60 | 23,20 | 22,50 | 23,10 | 0,00% | - |
| 14.05.2025 | 23,50 | 23,60 | 23,00 | 23,10 | -2,12% | - |
| 13.05.2025 | 22,90 | 23,70 | 22,90 | 23,60 | 2,16% | - |
| 12.05.2025 | 22,50 | 23,80 | 22,20 | 23,10 | 3,59% | - |
| 09.05.2025 | 23,00 | 23,00 | 22,00 | 22,30 | -0,45% | - |
| 08.05.2025 | 22,70 | 22,90 | 22,10 | 22,40 | -2,18% | - |
| 07.05.2025 | 23,30 | 23,80 | 22,50 | 22,90 | -4,18% | - |
| 06.05.2025 | 23,50 | 24,10 | 23,50 | 23,90 | 0,00% | - |
| 05.05.2025 | 24,00 | 24,10 | 23,40 | 23,90 | -1,65% | - |
| 02.05.2025 | 24,00 | 24,50 | 23,80 | 24,30 | 1,25% | - |
| 30.04.2025 | 24,00 | 24,00 | 24,00 | 24,00 | -0,41% | 96,00 |
| 29.04.2025 | 23,90 | 24,60 | 23,80 | 24,10 | -0,82% | - |
| 28.04.2025 | 24,10 | 24,90 | 23,90 | 24,30 | 0,00% | - |
| 25.04.2025 | 24,30 | 25,40 | 24,00 | 24,30 | -0,82% | - |
| 24.04.2025 | 23,60 | 25,20 | 23,60 | 24,50 | 0,41% | - |
| 23.04.2025 | 24,00 | 24,70 | 23,80 | 24,40 | 7,02% | - |
| 22.04.2025 | 22,80 | 22,80 | 22,80 | 22,80 | 0,44% | - |
| 17.04.2025 | 22,70 | 23,50 | 22,50 | 22,70 | -0,87% | - |
| 16.04.2025 | 22,40 | 23,20 | 21,90 | 22,90 | -2,55% | - |
| 15.04.2025 | 23,40 | 23,50 | 22,80 | 23,50 | -0,84% | - |
| 14.04.2025 | 23,70 | 24,50 | 22,50 | 23,70 | 4,41% | - |
| 11.04.2025 | 22,10 | 23,10 | 22,00 | 22,70 | -1,73% | - |
| 10.04.2025 | 23,00 | 23,80 | 22,50 | 23,10 | 5,00% | - |
| 09.04.2025 | 22,00 | 22,00 | 22,00 | 22,00 | -3,51% | 200,00 |
| 08.04.2025 | 22,80 | 23,50 | 22,50 | 22,80 | 0,44% | - |
| 07.04.2025 | 22,80 | 23,90 | 21,50 | 22,70 | -3,81% | - |
| 04.04.2025 | 23,60 | 23,60 | 23,60 | 23,60 | -5,22% | 100,00 |
| 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 |