Holen Sie sich die Stockscreener-App
29.58
3.86%
1.10
Handel nachbörslich:
29.60
0.02
+0.07%
Honda Motor Adr-Aktien (HMC) Preisverlauf
Täglich
Wöchentlich
Monatlich
7T
30T
60T
YTD
1J
| Datum | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2025-11-21 | $29.68 | $29.27 | $0.415 | 1,092,563.0 | +3.86% |
| 2025-11-20 | $28.98 | $28.42 | $0.56 | 1,163,706.0 | -2.90% |
| 2025-11-19 | $29.49 | $29.18 | $0.31 | 1,256,505.0 | +1.28% |
| 2025-11-18 | $29.06 | $28.75 | $0.31 | 1,526,291.0 | -0.14% |
| 2025-11-17 | $29.39 | $28.89 | $0.50 | 864,991.0 | -3.56% |
| 2025-11-14 | $30.21 | $29.99 | $0.22 | 1,032,547.0 | +1.14% |
| 2025-11-13 | $30.16 | $29.70 | $0.465 | 845,991.0 | -1.03% |
| 2025-11-12 | $30.16 | $29.99 | $0.17 | 981,118.0 | +1.14% |
| 2025-11-11 | $29.84 | $29.64 | $0.205 | 786,393.0 | +0.75% |
| 2025-11-10 | $29.58 | $29.26 | $0.32 | 916,168.0 | -1.11% |
| 2025-11-07 | $29.89 | $29.47 | $0.42 | 1,070,117.0 | -1.97% |
| 2025-11-06 | $30.54 | $30.34 | $0.195 | 1,264,825.0 | -1.52% |
| 2025-11-05 | $30.96 | $30.54 | $0.425 | 746,475.0 | +0.55% |
| 2025-11-04 | $30.95 | $30.71 | $0.245 | 788,548.0 | +0.46% |
| 2025-11-03 | $30.60 | $30.44 | $0.16 | 861,491.0 | +0.23% |
| 2025-10-31 | $30.59 | $30.36 | $0.23 | 993,306.0 | -1.83% |
| 2025-10-30 | $31.29 | $31.06 | $0.23 | 1,023,370.0 | -0.38% |
| 2025-10-29 | $31.40 | $31.08 | $0.32 | 1,545,199.0 | -2.32% |
| 2025-10-28 | $31.96 | $31.62 | $0.345 | 1,107,339.0 | +0.57% |
| 2025-10-27 | $31.84 | $31.66 | $0.185 | 1,016,034.0 | +0.73% |
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 2025
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2025-11 | $30.96 | $28.42 | $2.54 | 16,290,292.0 | -3.02% |
| 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% |
Honda Motor Adr-Aktien (HMC) Preisverlauf 2023
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2023-12 | $31.17 | $29.05 | $2.12 | 21,403,349.0 | +0.82% |
| 2023-11 | $32.57 | $30.56 | $2.01 | 24,645,990.0 | -0.29% |
| 2023-10 | $34.40 | $30.34 | $4.06 | 22,341,679.0 | -8.59% |
| 2023-09 | $36.82 | $32.23 | $4.59 | 21,258,688.0 | +4.05% |
| 2023-08 | $32.57 | $30.13 | $2.44 | 20,027,252.0 | +1.28% |
| 2023-07 | $31.93 | $29.66 | $2.27 | 17,824,187.0 | +5.31% |
| 2023-06 | $32.62 | $28.49 | $4.13 | 28,023,860.0 | +6.69% |
| 2023-05 | $29.10 | $25.93 | $3.18 | 22,937,176.0 | +6.88% |
| 2023-04 | $27.08 | $25.75 | $1.33 | 17,852,125.0 | +0.34% |
| 2023-03 | $26.83 | $24.60 | $2.23 | 24,197,866.0 | +2.00% |
| 2023-02 | $26.36 | $24.32 | $2.04 | 20,177,854.0 | +4.63% |
| 2023-01 | $24.82 | $22.96 | $1.86 | 22,865,366.0 | +8.57% |
3.38%
In Yahoo öffnen
|
In Google öffnen
|
In Finviz öffnen
|
In MarketWatch öffnen
|
Öffnen Sie in EDGAR
|
Offen in Reuters
Kapitalisierung:
|
Volumen (24h):