12,150€
-0,41%
Echtzeit-Aktienkurs Sohu.com Ltd. (ADRs)
Bid:
Ask:
Aktienkurse zur Sohu.com Ltd. (ADRs) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 16.10.2025 | 12,15 | 12,65 | 12,10 | 12,45 | 2,05% | - |
| 15.10.2025 | 12,40 | 12,70 | 12,15 | 12,20 | -0,81% | - |
| 14.10.2025 | 12,10 | 12,55 | 12,10 | 12,30 | 0,82% | - |
| 13.10.2025 | 12,55 | 12,90 | 12,20 | 12,20 | 0,83% | - |
| 10.10.2025 | 12,85 | 13,00 | 12,10 | 12,10 | -3,97% | - |
| 09.10.2025 | 12,75 | 13,20 | 12,60 | 12,60 | -1,56% | 5,00 |
| 08.10.2025 | 12,90 | 13,25 | 12,75 | 12,80 | 0,79% | - |
| 07.10.2025 | 13,05 | 13,20 | 12,70 | 12,70 | -2,31% | - |
| 06.10.2025 | 13,05 | 13,45 | 13,00 | 13,00 | 0,78% | - |
| 03.10.2025 | 13,20 | 13,35 | 12,90 | 12,90 | -2,27% | - |
| 02.10.2025 | 13,40 | 13,60 | 13,15 | 13,20 | 0,76% | - |
| 01.10.2025 | 13,30 | 13,60 | 13,10 | 13,10 | -1,50% | - |
| 30.09.2025 | 13,70 | 13,80 | 13,20 | 13,30 | -2,92% | - |
| 29.09.2025 | 13,35 | 13,95 | 13,25 | 13,70 | 3,79% | - |
| 26.09.2025 | 13,20 | 13,40 | 13,10 | 13,20 | 0,00% | - |
| 25.09.2025 | 13,25 | 13,45 | 13,15 | 13,20 | -0,75% | - |
| 24.09.2025 | 13,05 | 13,40 | 13,00 | 13,30 | 3,10% | - |
| 23.09.2025 | 13,20 | 13,45 | 12,90 | 12,90 | -2,64% | - |
| 22.09.2025 | 13,30 | 13,45 | 13,10 | 13,25 | -0,38% | - |
| 19.09.2025 | 13,30 | 13,45 | 13,20 | 13,30 | 0,00% | - |
| 18.09.2025 | 13,20 | 13,60 | 13,10 | 13,30 | -1,12% | - |
| 17.09.2025 | 13,30 | 13,50 | 13,10 | 13,45 | 1,89% | - |
| 16.09.2025 | 13,10 | 13,35 | 13,05 | 13,20 | 0,76% | - |
| 15.09.2025 | 13,55 | 13,80 | 13,10 | 13,10 | -4,38% | - |
| 12.09.2025 | 13,55 | 13,75 | 13,40 | 13,70 | 2,24% | - |
| 11.09.2025 | 13,45 | 13,75 | 13,40 | 13,40 | -1,47% | - |
| 10.09.2025 | 13,75 | 13,80 | 13,45 | 13,60 | 1,49% | - |
| 09.09.2025 | 13,70 | 13,95 | 13,40 | 13,40 | 0,75% | - |
| 08.09.2025 | 13,30 | 13,65 | 13,25 | 13,30 | 0,76% | - |
| 05.09.2025 | 13,50 | 13,80 | 13,20 | 13,20 | -0,38% | - |
| 04.09.2025 | 13,65 | 13,95 | 13,20 | 13,25 | -3,28% | - |
| 03.09.2025 | 13,85 | 14,15 | 13,70 | 13,70 | -0,72% | - |
| 02.09.2025 | 13,75 | 14,05 | 13,70 | 13,80 | 1,47% | - |
| 01.09.2025 | 13,75 | 13,80 | 13,60 | 13,60 | -0,73% | - |
| 29.08.2025 | 13,60 | 13,85 | 13,45 | 13,70 | 0,37% | - |
| 28.08.2025 | 13,40 | 13,80 | 13,35 | 13,65 | 1,87% | - |
| 27.08.2025 | 13,55 | 13,85 | 13,35 | 13,40 | -1,47% | - |
| 26.08.2025 | 13,75 | 13,95 | 13,60 | 13,60 | -1,09% | - |
| 25.08.2025 | 13,35 | 14,05 | 13,25 | 13,75 | 3,77% | - |
| 22.08.2025 | 13,35 | 13,65 | 13,20 | 13,25 | -0,38% | - |
| 21.08.2025 | 13,00 | 13,50 | 12,95 | 13,30 | 1,53% | - |
| 20.08.2025 | 12,90 | 13,20 | 12,85 | 13,10 | 1,95% | - |
| 19.08.2025 | 13,00 | 13,30 | 12,80 | 12,85 | -1,91% | 1.000,00 |
| 18.08.2025 | 13,30 | 13,50 | 12,90 | 13,10 | -1,13% | - |
| 15.08.2025 | 13,20 | 13,60 | 13,20 | 13,25 | -1,12% | - |
| 14.08.2025 | 13,45 | 13,70 | 13,25 | 13,40 | -1,47% | - |
| 13.08.2025 | 13,50 | 13,65 | 13,30 | 13,60 | 2,26% | - |
| 12.08.2025 | 13,00 | 13,45 | 12,95 | 13,30 | 1,14% | - |
| 11.08.2025 | 13,00 | 13,35 | 12,95 | 13,15 | 0,38% | - |
| 08.08.2025 | 13,40 | 13,45 | 13,05 | 13,10 | -3,32% | - |
| 07.08.2025 | 13,70 | 13,90 | 13,40 | 13,55 | -1,45% | - |
| 06.08.2025 | 13,20 | 13,85 | 13,10 | 13,75 | 3,38% | - |
| 05.08.2025 | 12,55 | 13,45 | 12,45 | 13,30 | 6,83% | - |
| 04.08.2025 | 13,00 | 13,90 | 11,30 | 12,45 | -6,04% | - |
| 01.08.2025 | 13,45 | 13,50 | 13,10 | 13,25 | -2,93% | - |
| 31.07.2025 | 13,10 | 13,65 | 13,10 | 13,65 | 3,02% | - |
| 30.07.2025 | 12,95 | 13,55 | 12,90 | 13,25 | 0,38% | - |
| 29.07.2025 | 12,85 | 13,55 | 12,85 | 13,20 | 2,33% | - |
| 28.07.2025 | 13,40 | 13,65 | 12,65 | 12,90 | -4,09% | - |
| 25.07.2025 | 13,05 | 13,45 | 13,05 | 13,45 | 2,28% | - |
| 24.07.2025 | 13,15 | 13,35 | 13,05 | 13,15 | 0,38% | - |
| 23.07.2025 | 12,90 | 13,25 | 12,70 | 13,10 | 1,16% | - |
| 22.07.2025 | 12,80 | 13,05 | 12,65 | 12,95 | 0,78% | 1.600,00 |
| 21.07.2025 | 12,75 | 13,05 | 12,20 | 12,85 | 0,39% | - |
| 18.07.2025 | 12,60 | 13,00 | 12,40 | 12,80 | 1,19% | 800,00 |
| 17.07.2025 | 12,50 | 12,95 | 12,35 | 12,65 | 0,80% | - |
| 16.07.2025 | 12,60 | 12,75 | 12,45 | 12,55 | -1,18% | - |
| 15.07.2025 | 12,20 | 12,75 | 12,00 | 12,70 | 4,10% | - |
| 14.07.2025 | 11,85 | 12,20 | 11,85 | 12,20 | 3,39% | - |
| 11.07.2025 | 12,00 | 12,00 | 11,65 | 11,80 | -0,42% | - |
| 10.07.2025 | 11,75 | 12,05 | 11,65 | 11,85 | 1,72% | - |
| 09.07.2025 | 11,75 | 12,05 | 11,50 | 11,65 | -2,51% | - |
| 08.07.2025 | 11,45 | 12,15 | 11,45 | 11,95 | 4,37% | - |
| 07.07.2025 | 11,60 | 11,85 | 11,40 | 11,45 | -2,55% | - |
| 03.07.2025 | 11,50 | 11,85 | 11,45 | 11,75 | 1,73% | - |
| 02.07.2025 | 11,40 | 11,65 | 11,35 | 11,55 | 0,87% | - |
| 01.07.2025 | 11,20 | 11,55 | 11,05 | 11,45 | 1,33% | - |
| 30.06.2025 | 11,05 | 11,45 | 11,00 | 11,30 | 0,89% | - |
| 27.06.2025 | 10,80 | 11,25 | 10,80 | 11,20 | 1,36% | - |
| 26.06.2025 | 11,00 | 11,30 | 10,95 | 11,05 | -1,78% | - |
| 25.06.2025 | 10,80 | 11,50 | 10,70 | 11,25 | 3,69% | - |
| 24.06.2025 | 10,50 | 10,85 | 10,35 | 10,85 | 3,83% | - |
| 23.06.2025 | 9,50 | 10,50 | 9,50 | 10,45 | 10,58% | - |
| 20.06.2025 | 9,25 | 9,68 | 9,25 | 9,45 | 1,89% | - |
| 19.06.2025 | 9,35 | 9,35 | 9,28 | 9,28 | -2,11% | - |
| 18.06.2025 | 9,43 | 9,78 | 9,28 | 9,48 | -0,79% | - |
| 17.06.2025 | 9,28 | 9,68 | 9,28 | 9,55 | 1,60% | - |
| 16.06.2025 | 9,25 | 9,53 | 9,18 | 9,40 | 0,53% | - |
| 13.06.2025 | 8,90 | 9,45 | 8,80 | 9,35 | 3,89% | - |
| 12.06.2025 | 8,85 | 9,08 | 8,85 | 9,00 | -1,10% | - |
| 11.06.2025 | 9,25 | 9,50 | 9,03 | 9,10 | -1,89% | - |
| 10.06.2025 | 9,23 | 9,43 | 9,15 | 9,28 | -0,27% | - |
| 09.06.2025 | 9,25 | 9,48 | 9,20 | 9,30 | 1,09% | - |
| 06.06.2025 | 8,95 | 9,40 | 8,95 | 9,20 | 0,82% | - |
| 05.06.2025 | 9,03 | 9,23 | 8,90 | 9,13 | 0,83% | - |
| 04.06.2025 | 9,03 | 9,15 | 8,95 | 9,05 | 0,56% | - |
| 03.06.2025 | 8,85 | 9,08 | 8,83 | 9,00 | 2,56% | - |
| 02.06.2025 | 8,75 | 8,93 | 8,73 | 8,78 | -1,40% | - |
| 30.05.2025 | 8,95 | 9,08 | 8,83 | 8,90 | -1,11% | - |
| 29.05.2025 | 8,83 | 9,08 | 8,75 | 9,00 | 2,56% | - |