11,250€
0,90%
Echtzeit-Aktienkurs Sohu.com Ltd. (ADRs)
Bid:
Ask:
Aktienkurse zur Sohu.com Ltd. (ADRs) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 21.10.2026 | 11,15 | 11,25 | 11,10 | 11,25 | 0,90% | - |
| 20.10.2026 | 11,10 | 11,30 | 10,95 | 11,15 | 0,00% | - |
| 19.10.2026 | 11,45 | 11,60 | 11,05 | 11,15 | -1,76% | - |
| 16.10.2026 | 11,25 | 11,55 | 11,15 | 11,35 | 0,89% | - |
| 15.10.2026 | 11,35 | 11,40 | 11,25 | 11,25 | 0,90% | - |
| 14.10.2026 | 11,25 | 11,55 | 11,10 | 11,15 | 0,00% | - |
| 13.10.2026 | 11,20 | 11,55 | 11,15 | 11,15 | -0,89% | - |
| 12.10.2026 | 11,35 | 11,65 | 11,25 | 11,25 | -0,88% | - |
| 09.10.2026 | 11,20 | 11,65 | 11,15 | 11,35 | 1,79% | - |
| 08.10.2026 | 11,25 | 11,45 | 11,10 | 11,15 | -0,89% | - |
| 07.10.2026 | 11,20 | 11,40 | 11,00 | 11,25 | 1,81% | - |
| 06.10.2026 | 11,30 | 11,55 | 11,05 | 11,05 | -0,90% | - |
| 05.10.2026 | 11,20 | 11,70 | 10,95 | 11,15 | 0,90% | - |
| 02.10.2026 | 11,50 | 11,65 | 11,00 | 11,05 | -2,64% | - |
| 01.10.2026 | 11,40 | 11,70 | 11,30 | 11,35 | 0,00% | - |
| 30.09.2026 | 11,55 | 11,65 | 11,35 | 11,35 | -1,73% | - |
| 29.09.2026 | 11,60 | 11,85 | 11,35 | 11,55 | 0,00% | - |
| 28.09.2026 | 11,60 | 12,05 | 11,30 | 11,55 | 0,87% | - |
| 25.09.2026 | 11,60 | 11,70 | 11,45 | 11,45 | -1,72% | - |
| 24.09.2026 | 11,60 | 11,80 | 11,40 | 11,65 | 0,43% | - |
| 23.09.2026 | 11,40 | 11,60 | 11,35 | 11,60 | -0,43% | - |
| 22.09.2026 | 11,20 | 11,65 | 10,95 | 11,65 | 4,48% | - |
| 21.09.2026 | 11,10 | 11,50 | 11,05 | 11,15 | 1,83% | - |
| 18.09.2026 | 11,90 | 11,90 | 10,75 | 10,95 | -7,59% | - |
| 17.09.2026 | 11,90 | 12,10 | 11,65 | 11,85 | 0,85% | - |
| 16.09.2026 | 11,90 | 12,05 | 11,65 | 11,75 | -3,29% | 1.665,00 |
| 15.09.2026 | 11,90 | 12,15 | 11,50 | 12,15 | 2,53% | - |
| 14.09.2026 | 11,90 | 12,10 | 11,75 | 11,85 | 0,85% | - |
| 11.09.2026 | 11,60 | 11,90 | 11,55 | 11,75 | 1,73% | - |
| 10.09.2026 | 11,55 | 11,80 | 11,50 | 11,55 | 0,00% | - |
| 09.09.2026 | 11,75 | 11,90 | 11,55 | 11,55 | -2,94% | - |
| 08.09.2026 | 11,80 | 12,00 | 11,55 | 11,90 | 2,15% | - |
| 07.09.2026 | 11,80 | 11,80 | 11,65 | 11,65 | 0,00% | - |
| 04.09.2026 | 11,95 | 12,10 | 11,55 | 11,65 | -0,85% | 644,00 |
| 03.09.2026 | 11,75 | 12,00 | 11,45 | 11,75 | 0,00% | 777,00 |
| 02.09.2026 | 11,90 | 12,15 | 11,55 | 11,75 | -1,26% | - |
| 01.09.2026 | 12,10 | 12,40 | 11,80 | 11,90 | -1,65% | - |
| 31.08.2026 | 12,15 | 12,40 | 12,00 | 12,10 | -1,22% | - |
| 28.08.2026 | 12,15 | 12,30 | 12,05 | 12,25 | 1,24% | - |
| 27.08.2026 | 12,05 | 12,40 | 12,00 | 12,10 | 0,41% | - |
| 26.08.2026 | 12,40 | 12,40 | 12,00 | 12,05 | -4,37% | - |
| 25.08.2026 | 12,45 | 12,60 | 12,00 | 12,60 | 1,61% | - |
| 24.08.2026 | 12,15 | 12,45 | 11,95 | 12,40 | 1,64% | - |
| 21.08.2026 | 12,25 | 12,60 | 12,05 | 12,20 | -1,61% | - |
| 20.08.2026 | 11,95 | 12,40 | 11,90 | 12,40 | 0,81% | - |
| 19.08.2026 | 12,55 | 12,65 | 12,25 | 12,30 | -7,52% | - |
| 05.05.2026 | 13,20 | 13,55 | 13,15 | 13,30 | 0,00% | - |
| 04.05.2026 | 13,30 | 13,60 | 13,15 | 13,30 | 0,76% | - |
| 30.04.2026 | 13,10 | 13,35 | 13,00 | 13,20 | -1,49% | - |
| 29.04.2026 | 13,20 | 13,50 | 13,20 | 13,40 | 0,75% | - |
| 28.04.2026 | 13,30 | 13,50 | 13,10 | 13,30 | 0,00% | - |
| 27.04.2026 | 13,35 | 13,70 | 13,25 | 13,30 | -1,48% | - |
| 24.04.2026 | 13,00 | 13,50 | 13,00 | 13,50 | 3,85% | - |
| 23.04.2026 | 13,00 | 13,45 | 12,95 | 13,00 | -2,26% | - |
| 22.04.2026 | 13,30 | 13,55 | 13,25 | 13,30 | -1,48% | - |
| 21.04.2026 | 13,30 | 13,60 | 13,20 | 13,50 | -0,74% | - |
| 20.04.2026 | 13,05 | 13,60 | 12,75 | 13,60 | 1,49% | - |
| 17.04.2026 | 13,20 | 13,60 | 13,20 | 13,40 | 0,00% | - |
| 16.04.2026 | 12,80 | 13,70 | 12,80 | 13,40 | 5,51% | - |
| 15.04.2026 | 12,50 | 12,90 | 12,35 | 12,70 | 1,20% | - |
| 14.04.2026 | 12,45 | 12,90 | 12,45 | 12,55 | 0,40% | - |
| 13.04.2026 | 12,65 | 12,95 | 12,45 | 12,50 | -2,34% | - |
| 10.04.2026 | 12,95 | 13,00 | 12,70 | 12,80 | -0,39% | - |
| 09.04.2026 | 12,95 | 13,20 | 12,70 | 12,85 | -1,15% | 8.250,00 |
| 08.04.2026 | 13,10 | 13,25 | 12,60 | 13,00 | -1,52% | - |
| 07.04.2026 | 13,45 | 13,70 | 12,65 | 13,20 | 0,76% | - |
| 02.04.2026 | 13,50 | 13,70 | 13,10 | 13,10 | -3,68% | - |
| 01.04.2026 | 13,50 | 13,85 | 13,25 | 13,60 | 1,49% | - |
| 31.03.2026 | 13,25 | 13,80 | 13,15 | 13,40 | 0,75% | - |
| 30.03.2026 | 13,20 | 13,75 | 13,15 | 13,30 | 0,00% | - |
| 27.03.2026 | 13,75 | 13,90 | 13,30 | 13,30 | -2,21% | - |
| 26.03.2026 | 13,80 | 14,20 | 13,60 | 13,60 | -2,86% | - |
| 25.03.2026 | 13,80 | 14,25 | 13,65 | 14,00 | 3,70% | - |
| 24.03.2026 | 13,65 | 13,90 | 13,45 | 13,50 | -0,74% | - |
| 23.03.2026 | 13,65 | 14,05 | 13,55 | 13,60 | -0,73% | - |
| 20.03.2026 | 14,15 | 14,30 | 13,65 | 13,70 | -1,44% | - |
| 19.03.2026 | 14,15 | 14,30 | 13,90 | 13,90 | -0,71% | - |
| 18.03.2026 | 14,25 | 14,35 | 13,90 | 14,00 | 0,00% | - |
| 17.03.2026 | 14,25 | 14,40 | 13,90 | 14,00 | 0,00% | - |
| 16.03.2026 | 14,35 | 14,35 | 13,75 | 14,00 | -1,41% | - |
| 13.03.2026 | 13,75 | 14,30 | 13,70 | 14,20 | 3,65% | 140,00 |
| 12.03.2026 | 13,90 | 14,20 | 13,70 | 13,70 | -0,72% | - |
| 11.03.2026 | 14,30 | 14,30 | 13,75 | 13,80 | -3,50% | - |
| 10.03.2026 | 14,25 | 14,35 | 14,00 | 14,30 | 1,42% | - |
| 09.03.2026 | 13,90 | 14,30 | 13,85 | 14,10 | 1,44% | - |
| 06.03.2026 | 14,25 | 14,25 | 13,85 | 13,90 | 0,00% | - |
| 05.03.2026 | 14,25 | 14,25 | 13,90 | 13,90 | -2,11% | - |
| 04.03.2026 | 14,15 | 14,50 | 13,95 | 14,20 | -0,70% | - |
| 03.03.2026 | 14,25 | 14,40 | 14,00 | 14,30 | 0,00% | - |
| 02.03.2026 | 14,05 | 14,40 | 13,95 | 14,30 | 1,42% | - |
| 27.02.2026 | 14,15 | 14,30 | 14,00 | 14,10 | -0,70% | - |
| 26.02.2026 | 14,25 | 14,25 | 14,05 | 14,20 | -0,70% | 5.600,00 |
| 25.02.2026 | 13,95 | 14,35 | 13,95 | 14,30 | 1,42% | - |
| 24.02.2026 | 13,65 | 14,10 | 13,65 | 14,10 | 2,92% | 692,00 |
| 23.02.2026 | 13,70 | 14,05 | 13,70 | 13,70 | -0,72% | - |
| 20.02.2026 | 13,85 | 14,10 | 13,70 | 13,80 | 0,73% | - |
| 19.02.2026 | 13,80 | 14,05 | 13,70 | 13,70 | -0,72% | - |
| 18.02.2026 | 13,85 | 14,05 | 13,65 | 13,80 | 0,00% | - |
| 17.02.2026 | 13,75 | 14,15 | 13,50 | 13,80 | 1,10% | - |
| 16.02.2026 | 13,50 | 13,65 | 13,50 | 13,65 | 1,87% | - |