Holen Sie sich die Stockscreener-App
25.81
1.10%
-0.2821
Honda Motor Adr-Aktien (HMC) Preisverlauf
Täglich
Wöchentlich
Monatlich
7T
30T
60T
YTD
1J
| Datum | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2026-03-13 | $26.04 | $25.77 | $0.265 | 1,903,747.0 | -1.09% |
| 2026-03-12 | $26.11 | $25.72 | $0.39 | 3,892,204.0 | -5.27% |
| 2026-03-11 | $27.91 | $27.36 | $0.55 | 2,107,892.0 | -1.25% |
| 2026-03-10 | $28.30 | $27.84 | $0.46 | 1,987,711.0 | +0.07% |
| 2026-03-09 | $27.96 | $27.27 | $0.681 | 2,118,258.0 | +2.31% |
| 2026-03-06 | $27.37 | $27.12 | $0.25 | 1,136,645.0 | -0.84% |
| 2026-03-05 | $27.73 | $27.24 | $0.49 | 2,603,970.0 | -3.65% |
| 2026-03-04 | $28.58 | $28.27 | $0.3133 | 1,130,826.0 | +0.74% |
| 2026-03-03 | $28.32 | $27.55 | $0.775 | 2,025,785.0 | -3.38% |
| 2026-03-02 | $29.45 | $29.04 | $0.415 | 1,964,570.0 | -2.88% |
| 2026-02-27 | $30.41 | $30.07 | $0.345 | 677,041.0 | +0.13% |
| 2026-02-26 | $30.29 | $29.96 | $0.33 | 790,044.0 | +0.00% |
| 2026-02-25 | $30.18 | $29.94 | $0.24 | 696,632.0 | +0.27% |
| 2026-02-24 | $30.10 | $29.80 | $0.30 | 854,696.0 | -0.10% |
| 2026-02-23 | $30.43 | $30.01 | $0.42 | 575,441.0 | -0.66% |
| 2026-02-20 | $30.28 | $29.69 | $0.59 | 926,464.0 | -0.23% |
| 2026-02-19 | $30.50 | $30.26 | $0.24 | 735,792.0 | -1.88% |
| 2026-02-18 | $31.11 | $30.86 | $0.255 | 810,471.0 | -0.67% |
| 2026-02-17 | $31.16 | $30.70 | $0.45 | 951,201.0 | -2.05% |
| 2026-02-13 | $31.84 | $31.39 | $0.44 | 789,084.0 | +1.11% |
| 2026-02-12 | $31.91 | $31.28 | $0.63 | 1,136,933.0 | -2.99% |
| 2026-02-11 | $32.48 | $31.53 | $0.9477 | 1,329,103.0 | +3.81% |
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 |
|---|---|---|---|---|---|
| 2026-03 | $29.45 | $25.72 | $3.73 | 20,871,608.0 | -14.44% |
| 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% |
2.98%
1.44%
In Yahoo öffnen
|
In Google öffnen
|
In Finviz öffnen
|
In MarketWatch öffnen
|
Öffnen Sie in EDGAR
|
Offen in Reuters
Kapitalisierung:
|
Volumen (24h):