Börse:
54,250€
0,46%
Echtzeit-Aktienkurs Autohome Inc. (ADRs)
Bid:
54,000€
Ask:
54,500€
Aktienkurse zur Autohome Inc. (ADRs) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 17.06.2021 | 53,50 | 54,25 | 53,50 | 54,25 | 0,46% | - |
| 16.06.2021 | 54,00 | 54,00 | 54,00 | 54,00 | -6,09% | - |
| 15.06.2021 | 57,50 | 57,50 | 57,50 | 57,50 | 0,88% | - |
| 14.06.2021 | 57,00 | 57,00 | 57,00 | 57,00 | -2,56% | - |
| 11.06.2021 | 58,50 | 58,50 | 58,50 | 58,50 | 0,86% | - |
| 10.06.2021 | 58,00 | 58,00 | 58,00 | 58,00 | 1,75% | - |
| 09.06.2021 | 57,00 | 57,00 | 57,00 | 57,00 | -1,72% | - |
| 08.06.2021 | 57,50 | 58,00 | 57,50 | 58,00 | -0,43% | 20,00 |
| 07.06.2021 | 60,00 | 60,75 | 58,25 | 58,25 | -3,32% | - |
| 04.06.2021 | 61,50 | 62,25 | 60,25 | 60,25 | -3,21% | - |
| 03.06.2021 | 61,50 | 62,75 | 61,50 | 62,25 | 1,63% | - |
| 02.06.2021 | 62,50 | 63,25 | 61,25 | 61,25 | -2,39% | - |
| 01.06.2021 | 62,75 | 63,75 | 61,25 | 62,75 | 0,00% | - |
| 31.05.2021 | 63,00 | 63,25 | 62,75 | 62,75 | 0,00% | 24,00 |
| 28.05.2021 | 63,75 | 64,25 | 62,25 | 62,75 | -1,57% | - |
| 27.05.2021 | 63,25 | 64,75 | 60,75 | 63,75 | -0,78% | - |
| 26.05.2021 | 62,75 | 64,25 | 62,50 | 64,25 | 0,78% | - |
| 25.05.2021 | 62,50 | 64,25 | 62,25 | 63,75 | -1,54% | - |
| 21.05.2021 | 67,00 | 67,25 | 64,25 | 64,75 | -3,72% | - |
| 20.05.2021 | 68,50 | 69,25 | 67,25 | 67,25 | -1,47% | - |
| 19.05.2021 | 71,00 | 71,75 | 68,25 | 68,25 | -4,88% | - |
| 18.05.2021 | 75,00 | 76,25 | 71,25 | 71,75 | -4,01% | 90,00 |
| 17.05.2021 | 74,50 | 75,75 | 74,25 | 74,75 | 0,00% | - |
| 14.05.2021 | 73,25 | 75,25 | 73,00 | 74,75 | 0,67% | - |
| 13.05.2021 | 75,00 | 76,25 | 73,75 | 74,25 | -2,62% | - |
| 12.05.2021 | 75,50 | 77,25 | 75,25 | 76,25 | 0,00% | - |
| 11.05.2021 | 75,50 | 76,75 | 74,25 | 76,25 | 0,00% | - |
| 10.05.2021 | 76,00 | 76,75 | 74,75 | 76,25 | 0,00% | - |
| 07.05.2021 | 76,00 | 78,25 | 75,75 | 76,25 | 0,66% | 158,00 |
| 06.05.2021 | 74,50 | 76,75 | 74,50 | 75,75 | 1,34% | - |
| 05.05.2021 | 75,75 | 76,50 | 74,75 | 74,75 | -1,32% | - |
| 04.05.2021 | 76,00 | 76,75 | 74,75 | 75,75 | -1,30% | - |
| 03.05.2021 | 77,00 | 77,25 | 75,75 | 76,75 | -0,65% | - |
| 30.04.2021 | 77,00 | 77,75 | 76,25 | 77,25 | 0,65% | - |
| 29.04.2021 | 78,75 | 79,50 | 76,75 | 76,75 | -3,15% | - |
| 28.04.2021 | 77,50 | 79,25 | 77,50 | 79,25 | 1,28% | - |
| 27.04.2021 | 77,00 | 78,75 | 77,00 | 78,25 | 1,95% | - |
| 26.04.2021 | 77,00 | 78,00 | 76,25 | 76,75 | -0,65% | - |
| 23.04.2021 | 76,75 | 77,75 | 76,25 | 77,25 | 0,65% | - |
| 22.04.2021 | 74,50 | 77,75 | 74,50 | 76,75 | 2,68% | - |
| 21.04.2021 | 75,25 | 76,25 | 74,75 | 74,75 | -1,97% | - |
| 20.04.2021 | 78,25 | 78,25 | 75,25 | 76,25 | -2,56% | - |
| 19.04.2021 | 78,00 | 80,25 | 77,75 | 78,25 | 0,00% | - |
| 16.04.2021 | 77,50 | 78,75 | 77,50 | 78,25 | -0,63% | - |
| 15.04.2021 | 78,00 | 79,25 | 78,00 | 78,75 | 0,64% | - |
| 14.04.2021 | 78,50 | 79,25 | 78,25 | 78,25 | -0,63% | - |
| 13.04.2021 | 77,00 | 80,75 | 77,00 | 78,75 | 1,94% | - |
| 12.04.2021 | 78,50 | 79,25 | 76,75 | 77,25 | -1,90% | - |
| 09.04.2021 | 79,00 | 79,75 | 77,75 | 78,75 | -1,25% | - |
| 08.04.2021 | 79,00 | 80,75 | 79,00 | 79,75 | 1,27% | 43,00 |
| 07.04.2021 | 81,00 | 81,75 | 78,25 | 78,75 | -3,67% | - |
| 06.04.2021 | 79,25 | 82,75 | 78,75 | 81,75 | 1,24% | 125,00 |
| 01.04.2021 | 79,25 | 83,25 | 79,00 | 80,75 | 0,62% | - |
| 31.03.2021 | 82,00 | 82,25 | 79,75 | 80,25 | -1,83% | - |
| 30.03.2021 | 80,50 | 82,75 | 79,75 | 81,75 | 1,24% | - |
| 29.03.2021 | 80,25 | 81,75 | 79,75 | 80,75 | 3,19% | - |
| 26.03.2021 | 80,25 | 81,75 | 77,25 | 78,25 | -3,69% | - |
| 25.03.2021 | 83,50 | 84,25 | 80,25 | 81,25 | -3,56% | - |
| 24.03.2021 | 85,00 | 85,25 | 83,25 | 84,25 | -0,59% | - |
| 23.03.2021 | 85,50 | 86,25 | 84,75 | 84,75 | -1,17% | 20,00 |
| 22.03.2021 | 84,50 | 85,75 | 84,25 | 85,75 | 0,00% | - |
| 19.03.2021 | 82,00 | 85,75 | 82,00 | 85,75 | 4,26% | - |
| 18.03.2021 | 80,50 | 83,25 | 79,75 | 82,25 | 1,23% | - |
| 17.03.2021 | 79,75 | 81,25 | 79,25 | 81,25 | 1,25% | - |
| 16.03.2021 | 79,00 | 80,75 | 78,25 | 80,25 | 1,26% | - |
| 15.03.2021 | 80,00 | 80,25 | 77,25 | 79,25 | -0,63% | - |
| 12.03.2021 | 83,50 | 83,75 | 79,25 | 79,75 | -4,78% | 73,00 |
| 11.03.2021 | 81,00 | 84,75 | 81,00 | 83,75 | 3,08% | 7,00 |
| 10.03.2021 | 78,50 | 81,75 | 78,25 | 81,25 | 0,62% | - |
| 09.03.2021 | 81,00 | 82,50 | 77,75 | 80,75 | -4,15% | 110,00 |
| 08.03.2021 | 92,00 | 92,75 | 81,75 | 84,25 | -9,16% | - |
| 05.03.2021 | 94,25 | 94,75 | 91,75 | 92,75 | 0,54% | - |
| 04.03.2021 | 93,50 | 96,75 | 92,25 | 92,25 | -1,07% | - |
| 03.03.2021 | 97,50 | 100,25 | 92,75 | 93,25 | -4,60% | - |
| 02.03.2021 | 96,50 | 99,50 | 96,50 | 97,75 | 0,51% | - |
| 01.03.2021 | 94,75 | 97,75 | 94,50 | 97,25 | 1,57% | - |
| 26.02.2021 | 96,00 | 98,50 | 94,25 | 95,75 | -2,05% | - |
| 25.02.2021 | 99,50 | 100,50 | 96,75 | 97,75 | -2,01% | - |
| 24.02.2021 | 102,00 | 103,50 | 98,25 | 99,75 | -1,72% | - |
| 23.02.2021 | 105,00 | 105,50 | 96,50 | 101,50 | -4,69% | - |
| 22.02.2021 | 112,00 | 112,50 | 106,50 | 106,50 | -4,48% | - |
| 19.02.2021 | 111,50 | 115,50 | 110,50 | 111,50 | 0,90% | - |
| 18.02.2021 | 113,50 | 113,50 | 109,50 | 110,50 | -2,64% | - |
| 17.02.2021 | 114,00 | 116,50 | 113,50 | 113,50 | -0,87% | - |
| 16.02.2021 | 112,00 | 116,50 | 112,00 | 114,50 | 1,78% | - |
| 15.02.2021 | 112,00 | 112,50 | 112,00 | 112,50 | -0,88% | - |
| 12.02.2021 | 106,00 | 114,50 | 106,00 | 113,50 | 5,58% | - |
| 11.02.2021 | 107,00 | 109,50 | 106,50 | 107,50 | 0,00% | - |
| 10.02.2021 | 107,00 | 113,50 | 105,50 | 107,50 | 0,00% | - |
| 09.02.2021 | 107,50 | 108,50 | 106,50 | 107,50 | 0,00% | - |
| 08.02.2021 | 108,00 | 111,50 | 107,50 | 107,50 | 0,47% | - |
| 05.02.2021 | 107,00 | 107,00 | 107,00 | 107,00 | 5,94% | - |
| 04.02.2021 | 101,00 | 101,00 | 101,00 | 101,00 | 2,54% | - |
| 03.02.2021 | 98,50 | 98,50 | 98,50 | 98,50 | 1,03% | - |
| 02.02.2021 | 99,50 | 99,50 | 97,50 | 97,50 | 7,14% | - |
| 01.02.2021 | 91,00 | 91,00 | 91,00 | 91,00 | -2,67% | - |
| 29.01.2021 | 94,50 | 95,00 | 93,50 | 93,50 | -7,43% | 50,00 |
| 28.01.2021 | 101,00 | 101,00 | 101,00 | 101,00 | 7,45% | - |
| 27.01.2021 | 94,00 | 94,00 | 94,00 | 94,00 | 2,73% | - |
| 26.01.2021 | 91,50 | 91,50 | 91,50 | 91,50 | 1,10% | - |