Holen Sie sich die Stockscreener-App
24.34
0.57%
-0.14
Handel nachbörslich:
24.49
0.15
+0.62%
Honda Motor Adr-Aktien (HMC) Preisverlauf
Täglich
Wöchentlich
Monatlich
7T
30T
60T
YTD
1J
| Datum | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2026-04-24 | $24.41 | $24.19 | $0.22 | 1,379,248.0 | -0.57% |
| 2026-04-23 | $24.70 | $24.25 | $0.445 | 1,743,396.0 | -0.57% |
| 2026-04-22 | $24.96 | $24.57 | $0.385 | 1,743,573.0 | -1.28% |
| 2026-04-21 | $25.33 | $24.92 | $0.4078 | 1,446,230.0 | -1.66% |
| 2026-04-20 | $25.39 | $25.23 | $0.165 | 1,612,008.0 | +1.44% |
| 2026-04-17 | $25.41 | $24.71 | $0.70 | 2,398,701.0 | +2.63% |
| 2026-04-16 | $24.61 | $24.23 | $0.38 | 2,325,640.0 | +0.41% |
| 2026-04-15 | $24.41 | $24.21 | $0.195 | 1,572,570.0 | +0.41% |
| 2026-04-14 | $24.34 | $24.08 | $0.26 | 1,962,499.0 | -0.17% |
| 2026-04-13 | $24.25 | $23.59 | $0.655 | 3,113,898.0 | +0.67% |
| 2026-04-10 | $24.28 | $24.01 | $0.27 | 1,433,529.0 | -1.35% |
| 2026-04-09 | $24.39 | $23.97 | $0.425 | 1,700,632.0 | -0.53% |
| 2026-04-08 | $24.68 | $24.35 | $0.33 | 3,110,706.0 | +4.30% |
| 2026-04-07 | $23.61 | $23.25 | $0.365 | 3,151,390.0 | -1.47% |
| 2026-04-06 | $23.99 | $23.77 | $0.22 | 1,372,862.0 | -1.28% |
| 2026-04-02 | $24.24 | $23.78 | $0.46 | 2,186,674.0 | -0.66% |
| 2026-04-01 | $24.55 | $24.27 | $0.29 | 1,402,374.0 | +0.00% |
| 2026-03-31 | $24.41 | $23.83 | $0.58 | 1,886,628.0 | +2.79% |
| 2026-03-30 | $24.38 | $23.62 | $0.76 | 1,429,777.0 | -2.83% |
Honda Motor Adr-Aktien (HMC) Preisverlauf Jahr für Jahr
In dieser detaillierten Analyse präsentieren wir einen umfassenden Überblick über die Kursbewegungen der Honda Motor Adr-Aktie im Laufe der Jahre. Durch die Untersuchung der Jahresdaten können Investoren wertvolle Einblicke in die historische Performance und Volatilität der HMC-Aktien gewinnen. Von bedeutenden Meilensteinen und Schwankungen bis hin zu bemerkenswerten Trends bietet diese gründliche Untersuchung der Preisgeschichte der Honda Motor Adr-Aktie eine Grundlage für das Verständnis der Entwicklung der Aktien des Unternehmens im Laufe der Zeit.
Honda Motor Adr-Aktien (HMC) Preisverlauf 2026
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2026-04 | $25.41 | $23.25 | $2.16 | 35,035,178.0 | +0.12% |
| 2026-03 | $29.45 | $23.62 | $5.83 | 40,647,555.0 | -19.40% |
| 2026-02 | $32.85 | $29.69 | $3.16 | 20,921,145.0 | -0.56% |
| 2026-01 | $31.34 | $29.22 | $2.12 | 21,673,558.0 | +2.88% |
Honda Motor Adr-Aktien (HMC) Preisverlauf 2025
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2025-12 | $31.28 | $28.92 | $2.36 | 22,085,099.0 | -2.08% |
| 2025-11 | $30.96 | $28.42 | $2.54 | 18,128,221.0 | -0.82% |
| 2025-10 | $32.00 | $29.81 | $2.19 | 21,488,337.0 | -0.97% |
| 2025-09 | $34.89 | $30.68 | $4.21 | 17,190,000.0 | -7.78% |
| 2025-08 | $34.70 | $31.01 | $3.69 | 17,756,263.0 | +6.91% |
| 2025-07 | $34.40 | $28.93 | $5.47 | 25,184,949.0 | +8.36% |
| 2025-06 | $30.18 | $28.40 | $1.78 | 16,937,668.0 | -5.54% |
| 2025-05 | $31.12 | $28.63 | $2.49 | 15,437,318.0 | +0.03% |
| 2025-04 | $30.87 | $24.56 | $6.31 | 24,657,912.0 | +12.46% |
| 2025-03 | $30.43 | $26.53 | $3.89 | 23,055,094.0 | -2.37% |
| 2025-02 | $29.00 | $26.41 | $2.59 | 22,360,413.0 | -1.94% |
| 2025-01 | $30.57 | $27.77 | $2.80 | 25,403,677.0 | -0.74% |
Honda Motor Adr-Aktien (HMC) Preisverlauf 2024
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2024-12 | $29.10 | $23.41 | $5.69 | 42,170,664.0 | +10.04% |
| 2024-11 | $30.56 | $25.55 | $5.00 | 23,724,350.0 | -14.55% |
| 2024-10 | $32.62 | $30.16 | $2.46 | 13,445,398.0 | -4.48% |
| 2024-09 | $33.72 | $30.30 | $3.42 | 14,115,643.0 | -3.70% |
| 2024-08 | $33.14 | $27.69 | $5.45 | 20,250,356.0 | +2.01% |
| 2024-07 | $33.10 | $30.71 | $2.39 | 17,874,949.0 | +0.19% |
| 2024-06 | $33.73 | $31.23 | $2.50 | 12,375,529.0 | -4.95% |
| 2024-05 | $34.99 | $32.65 | $2.34 | 17,577,847.0 | -0.21% |
| 2024-04 | $37.34 | $33.31 | $4.03 | 17,547,320.0 | -8.70% |
| 2024-03 | $37.90 | $34.60 | $3.30 | 26,369,883.0 | +4.61% |
| 2024-02 | $36.03 | $33.28 | $2.75 | 17,950,641.0 | +6.27% |
| 2024-01 | $33.87 | $30.57 | $3.30 | 20,783,248.0 | +8.35% |
2.77%
4.78%
In Yahoo öffnen
|
In Google öffnen
|
In Finviz öffnen
|
In MarketWatch öffnen
|
Öffnen Sie in EDGAR
|
Offen in Reuters
Kapitalisierung:
|
Volumen (24h):