9,300€
-0,53%
Echtzeit-Aktienkurs Sohu.com Ltd. (ADRs)
Bid:
Ask:
Aktienkurse zur Sohu.com Ltd. (ADRs) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 17.06.2025 | 9,28 | 9,33 | 9,28 | 9,33 | -0,80% | - |
| 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% | - |
| 28.05.2025 | 8,65 | 8,98 | 8,63 | 8,78 | 0,29% | - |
| 27.05.2025 | 8,60 | 8,83 | 8,50 | 8,75 | 0,86% | - |
| 26.05.2025 | 8,68 | 8,68 | 8,65 | 8,68 | -1,42% | - |
| 23.05.2025 | 8,80 | 9,00 | 8,53 | 8,80 | -0,56% | - |
| 22.05.2025 | 8,65 | 9,00 | 8,60 | 8,85 | 1,72% | - |
| 21.05.2025 | 8,70 | 8,93 | 8,60 | 8,70 | -1,14% | - |
| 20.05.2025 | 9,43 | 9,48 | 8,80 | 8,80 | -5,88% | - |
| 19.05.2025 | 9,55 | 9,75 | 8,53 | 9,35 | -4,10% | - |
| 16.05.2025 | 9,65 | 10,05 | 9,60 | 9,75 | -0,26% | - |
| 15.05.2025 | 9,68 | 9,95 | 9,58 | 9,78 | -0,26% | - |
| 14.05.2025 | 9,63 | 10,10 | 9,48 | 9,80 | 2,62% | - |
| 13.05.2025 | 9,15 | 9,88 | 9,15 | 9,55 | 1,06% | - |
| 12.05.2025 | 9,33 | 10,03 | 9,28 | 9,45 | 3,28% | - |
| 09.05.2025 | 9,53 | 9,65 | 9,10 | 9,15 | -3,94% | - |
| 08.05.2025 | 9,30 | 9,63 | 9,10 | 9,53 | 2,42% | - |
| 07.05.2025 | 10,15 | 10,15 | 9,20 | 9,30 | -9,27% | - |
| 06.05.2025 | 10,40 | 10,75 | 10,25 | 10,25 | -3,30% | - |
| 05.05.2025 | 10,00 | 10,80 | 9,90 | 10,60 | 3,92% | - |
| 02.05.2025 | 9,98 | 10,45 | 9,93 | 10,20 | 4,88% | - |
| 30.04.2025 | 9,60 | 9,98 | 9,38 | 9,73 | 1,83% | - |
| 29.04.2025 | 9,05 | 9,88 | 9,05 | 9,55 | 3,24% | - |
| 28.04.2025 | 8,55 | 9,43 | 8,55 | 9,25 | 6,02% | - |
| 25.04.2025 | 8,45 | 8,85 | 8,35 | 8,73 | 3,25% | - |
| 24.04.2025 | 7,78 | 8,58 | 7,33 | 8,45 | 4,97% | - |
| 23.04.2025 | 7,70 | 8,30 | 7,65 | 8,05 | 4,89% | - |
| 22.04.2025 | 7,50 | 7,88 | 7,38 | 7,68 | 4,78% | - |
| 17.04.2025 | 7,03 | 7,43 | 6,98 | 7,33 | 5,78% | - |
| 16.04.2025 | 6,95 | 7,30 | 6,83 | 6,93 | -3,82% | - |
| 15.04.2025 | 7,25 | 7,40 | 7,10 | 7,20 | -2,37% | - |
| 14.04.2025 | 7,43 | 7,85 | 7,33 | 7,38 | -0,34% | - |
| 11.04.2025 | 8,25 | 8,25 | 7,33 | 7,40 | -9,20% | - |
| 10.04.2025 | 8,85 | 8,90 | 8,00 | 8,15 | -5,78% | - |
| 09.04.2025 | 9,75 | 9,98 | 8,18 | 8,65 | -9,19% | - |
| 08.04.2025 | 10,08 | 10,45 | 9,53 | 9,53 | -3,79% | - |
| 07.04.2025 | 10,05 | 10,60 | 9,73 | 9,90 | -5,26% | - |
| 04.04.2025 | 11,20 | 11,45 | 10,45 | 10,45 | -8,73% | - |
| 03.04.2025 | 11,35 | 11,65 | 11,00 | 11,45 | -1,72% | - |
| 02.04.2025 | 11,90 | 12,40 | 11,55 | 11,65 | -4,12% | - |
| 01.04.2025 | 12,15 | 12,70 | 11,90 | 12,15 | -0,41% | - |
| 31.03.2025 | 12,05 | 12,70 | 12,00 | 12,20 | -2,40% | - |
| 28.03.2025 | 11,80 | 12,90 | 11,80 | 12,50 | -4,94% | - |
| 27.03.2025 | 12,90 | 13,15 | 12,55 | 13,15 | 2,73% | - |
| 26.03.2025 | 12,90 | 13,15 | 12,70 | 12,80 | -0,39% | - |
| 25.03.2025 | 12,90 | 13,20 | 12,75 | 12,85 | -1,53% | - |
| 24.03.2025 | 13,15 | 13,50 | 12,95 | 13,05 | -1,88% | - |
| 21.03.2025 | 12,70 | 13,35 | 12,60 | 13,30 | 3,50% | - |
| 20.03.2025 | 12,10 | 13,15 | 12,10 | 12,85 | -1,15% | - |
| 19.03.2025 | 13,20 | 13,30 | 12,80 | 13,00 | 0,00% | - |
| 18.03.2025 | 13,05 | 13,45 | 12,55 | 13,00 | 0,00% | - |
| 17.03.2025 | 12,65 | 13,10 | 12,55 | 13,00 | 2,36% | - |
| 14.03.2025 | 12,30 | 13,10 | 12,30 | 12,70 | 0,00% | - |
| 13.03.2025 | 12,00 | 12,95 | 12,00 | 12,70 | 0,79% | - |
| 12.03.2025 | 12,50 | 12,85 | 12,30 | 12,60 | 0,00% | - |
| 11.03.2025 | 12,60 | 13,05 | 11,95 | 12,60 | 2,44% | - |
| 10.03.2025 | 12,70 | 12,95 | 12,05 | 12,30 | -5,75% | - |
| 07.03.2025 | 13,00 | 13,45 | 12,60 | 13,05 | 0,00% | - |
| 06.03.2025 | 12,65 | 13,25 | 12,15 | 13,05 | 4,40% | - |
| 05.03.2025 | 12,50 | 12,70 | 12,10 | 12,50 | 0,81% | - |
| 04.03.2025 | 11,90 | 12,60 | 11,85 | 12,40 | 2,48% | - |
| 03.03.2025 | 12,40 | 12,75 | 11,90 | 12,10 | -2,81% | - |
| 28.02.2025 | 12,30 | 13,00 | 12,30 | 12,45 | -3,11% | - |
| 27.02.2025 | 13,40 | 13,60 | 12,75 | 12,85 | -3,38% | - |
| 26.02.2025 | 13,90 | 14,00 | 13,15 | 13,30 | -1,48% | - |
| 25.02.2025 | 13,40 | 13,85 | 13,20 | 13,50 | 0,75% | - |
| 24.02.2025 | 13,80 | 14,05 | 13,35 | 13,40 | -3,25% | - |
| 21.02.2025 | 13,85 | 14,15 | 13,35 | 13,85 | 0,73% | - |
| 20.02.2025 | 14,00 | 14,50 | 13,65 | 13,75 | -2,48% | - |
| 19.02.2025 | 12,95 | 14,30 | 12,95 | 14,10 | 8,46% | - |
| 18.02.2025 | 14,25 | 14,35 | 12,70 | 13,00 | -7,80% | - |
| 17.02.2025 | 14,05 | 14,10 | 14,00 | 14,10 | 0,71% | - |
| 14.02.2025 | 14,55 | 14,85 | 13,95 | 14,00 | -1,75% | - |
| 13.02.2025 | 14,10 | 14,25 | 13,80 | 14,25 | 0,71% | - |
| 12.02.2025 | 14,10 | 14,35 | 13,85 | 14,15 | 1,43% | - |
| 11.02.2025 | 13,65 | 14,15 | 13,25 | 13,95 | 1,45% | - |
| 10.02.2025 | 12,90 | 13,75 | 12,90 | 13,75 | 6,59% | - |
| 07.02.2025 | 12,70 | 13,05 | 12,60 | 12,90 | 1,18% | - |
| 06.02.2025 | 12,65 | 12,95 | 12,20 | 12,75 | 2,00% | - |
| 05.02.2025 | 11,90 | 12,70 | 11,90 | 12,50 | 0,81% | - |
| 04.02.2025 | 12,00 | 12,60 | 11,90 | 12,40 | 3,33% | - |
| 03.02.2025 | 12,30 | 12,40 | 11,95 | 12,00 | -0,83% | - |
| 31.01.2025 | 12,20 | 12,45 | 12,00 | 12,10 | -2,02% | - |
| 30.01.2025 | 12,10 | 12,55 | 11,60 | 12,35 | 0,41% | - |
| 29.01.2025 | 12,00 | 12,60 | 12,00 | 12,30 | 0,41% | - |
| 28.01.2025 | 11,90 | 12,35 | 11,90 | 12,25 | 0,41% | - |
| 27.01.2025 | 12,35 | 12,40 | 12,05 | 12,20 | -0,81% | - |
| 24.01.2025 | 12,35 | 12,40 | 12,05 | 12,30 | 0,00% | - |