Holen Sie sich die Stockscreener-App
29.58
1.00%
0.31
Honda Motor Adr-Aktien (HMC) Preisverlauf
Täglich
Wöchentlich
Monatlich
7T
30T
60T
YTD
1J
| Datum | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2026-01-08 | $29.58 | $29.22 | $0.36 | 135,407.0 | +1.06% |
| 2026-01-07 | $29.47 | $29.23 | $0.235 | 878,370.0 | -0.85% |
| 2026-01-06 | $29.85 | $29.46 | $0.385 | 1,407,991.0 | -1.80% |
| 2026-01-05 | $30.13 | $29.82 | $0.305 | 1,188,872.0 | +0.33% |
| 2026-01-02 | $30.00 | $29.67 | $0.325 | 1,637,802.0 | +1.63% |
| 2025-12-31 | $29.60 | $29.47 | $0.13 | 668,369.0 | -0.47% |
| 2025-12-30 | $29.73 | $29.59 | $0.14 | 765,722.0 | -0.07% |
| 2025-12-29 | $29.74 | $29.61 | $0.13 | 1,278,035.0 | -0.54% |
| 2025-12-26 | $29.84 | $29.68 | $0.1599 | 1,082,358.0 | -1.03% |
| 2025-12-24 | $30.14 | $29.96 | $0.174 | 514,837.0 | -0.03% |
| 2025-12-23 | $30.19 | $30.06 | $0.1258 | 673,497.0 | -0.40% |
| 2025-12-22 | $30.32 | $30.19 | $0.1271 | 752,228.0 | +0.40% |
| 2025-12-19 | $30.27 | $30.02 | $0.255 | 1,265,781.0 | +0.37% |
| 2025-12-18 | $30.10 | $29.86 | $0.24 | 1,748,288.0 | -1.12% |
| 2025-12-17 | $30.69 | $30.32 | $0.365 | 749,586.0 | -1.20% |
| 2025-12-16 | $30.95 | $30.64 | $0.31 | 695,064.0 | -1.32% |
| 2025-12-15 | $31.28 | $31.00 | $0.28 | 884,507.0 | +0.65% |
| 2025-12-12 | $30.98 | $30.82 | $0.16 | 1,011,021.0 | +0.36% |
| 2025-12-11 | $30.84 | $30.53 | $0.31 | 1,104,033.0 | +0.85% |
| 2025-12-10 | $30.59 | $30.19 | $0.405 | 1,231,441.0 | +2.58% |
| 2025-12-09 | $30.02 | $29.64 | $0.385 | 1,580,914.0 | +1.50% |
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 |
|---|---|---|---|---|---|
| 2026-01 | $30.13 | $29.22 | $0.91 | 5,248,442.0 | +0.34% |
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% |
1.30%
0.47%
In Yahoo öffnen
|
In Google öffnen
|
In Finviz öffnen
|
In MarketWatch öffnen
|
Öffnen Sie in EDGAR
|
Offen in Reuters
Kapitalisierung:
|
Volumen (24h):