9,350€
-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 | 9,40 | 9,40 | 9,30 | 9,35 | -0,53% | - |
| 16.06.2025 | 9,40 | 9,55 | 9,18 | 9,40 | 0,53% | - |
| 13.06.2025 | 9,00 | 9,43 | 8,80 | 9,35 | 3,89% | - |
| 12.06.2025 | 9,13 | 9,13 | 8,90 | 9,00 | -1,10% | - |
| 11.06.2025 | 9,30 | 9,43 | 9,05 | 9,10 | -2,15% | - |
| 10.06.2025 | 9,30 | 9,38 | 9,20 | 9,30 | 0,00% | 20,00 |
| 09.06.2025 | 9,23 | 9,45 | 9,20 | 9,30 | 0,81% | - |
| 06.06.2025 | 9,00 | 9,40 | 9,00 | 9,23 | 0,82% | - |
| 05.06.2025 | 9,05 | 9,20 | 8,95 | 9,15 | 1,39% | - |
| 04.06.2025 | 9,03 | 9,15 | 8,95 | 9,03 | 0,56% | - |
| 03.06.2025 | 8,85 | 9,05 | 8,80 | 8,98 | 2,57% | - |
| 02.06.2025 | 8,85 | 8,93 | 8,73 | 8,75 | -1,69% | - |
| 30.05.2025 | 9,00 | 9,08 | 8,83 | 8,90 | -1,11% | - |
| 29.05.2025 | 8,78 | 9,05 | 8,75 | 9,00 | 2,86% | - |
| 28.05.2025 | 8,75 | 8,98 | 8,65 | 8,75 | 0,00% | - |
| 27.05.2025 | 8,70 | 8,80 | 8,53 | 8,75 | 0,57% | - |
| 26.05.2025 | 8,80 | 8,80 | 8,65 | 8,70 | -1,14% | - |
| 23.05.2025 | 8,88 | 8,98 | 8,55 | 8,80 | -0,85% | - |
| 22.05.2025 | 8,70 | 8,98 | 8,60 | 8,88 | 1,72% | - |
| 21.05.2025 | 8,80 | 8,90 | 8,60 | 8,73 | -1,13% | - |
| 20.05.2025 | 9,40 | 9,60 | 8,83 | 8,83 | -6,37% | - |
| 19.05.2025 | 9,75 | 9,85 | 8,53 | 9,43 | -2,84% | - |
| 16.05.2025 | 9,80 | 10,15 | 9,63 | 9,70 | -0,77% | - |
| 15.05.2025 | 9,83 | 10,08 | 9,60 | 9,78 | -0,26% | - |
| 14.05.2025 | 9,53 | 10,05 | 9,48 | 9,80 | 2,89% | - |
| 13.05.2025 | 9,45 | 9,88 | 9,25 | 9,53 | 0,79% | - |
| 12.05.2025 | 9,15 | 10,00 | 9,15 | 9,45 | 3,28% | - |
| 09.05.2025 | 9,53 | 9,65 | 9,13 | 9,15 | -4,19% | - |
| 08.05.2025 | 9,33 | 9,60 | 9,13 | 9,55 | 2,41% | - |
| 07.05.2025 | 10,25 | 10,25 | 9,23 | 9,33 | -9,47% | - |
| 06.05.2025 | 10,60 | 10,75 | 10,25 | 10,30 | -2,37% | - |
| 05.05.2025 | 10,15 | 10,80 | 9,98 | 10,55 | 3,94% | - |
| 02.05.2025 | 9,73 | 10,45 | 9,73 | 10,15 | 4,37% | 1.000,00 |
| 30.04.2025 | 9,55 | 9,93 | 9,40 | 9,73 | 1,57% | - |
| 29.04.2025 | 9,20 | 9,88 | 9,18 | 9,58 | 4,08% | - |
| 28.04.2025 | 8,73 | 9,43 | 8,65 | 9,20 | 5,75% | - |
| 25.04.2025 | 8,45 | 8,85 | 8,38 | 8,70 | 2,96% | - |
| 24.04.2025 | 8,05 | 8,55 | 7,35 | 8,45 | 4,97% | - |
| 23.04.2025 | 7,68 | 8,25 | 7,68 | 8,05 | 4,89% | - |
| 22.04.2025 | 7,48 | 7,85 | 7,40 | 7,68 | 5,14% | - |
| 17.04.2025 | 7,05 | 7,43 | 6,98 | 7,30 | 5,42% | - |
| 16.04.2025 | 7,03 | 7,33 | 6,85 | 6,93 | -4,15% | - |
| 15.04.2025 | 7,38 | 7,40 | 7,10 | 7,23 | -1,70% | - |
| 14.04.2025 | 7,48 | 7,85 | 7,33 | 7,35 | 0,00% | - |
| 11.04.2025 | 8,18 | 8,20 | 7,33 | 7,35 | -8,70% | - |
| 10.04.2025 | 9,90 | 9,90 | 8,00 | 8,05 | -6,12% | - |
| 09.04.2025 | 9,55 | 9,98 | 8,18 | 8,58 | -9,97% | - |
| 08.04.2025 | 9,90 | 10,40 | 9,50 | 9,53 | -3,05% | - |
| 07.04.2025 | 10,55 | 10,65 | 9,73 | 9,83 | -6,87% | - |
| 04.04.2025 | 11,45 | 11,50 | 10,45 | 10,55 | -7,46% | 1.400,00 |
| 03.04.2025 | 11,65 | 11,70 | 11,05 | 11,40 | -2,15% | - |
| 02.04.2025 | 12,15 | 12,35 | 11,55 | 11,65 | -4,12% | - |
| 01.04.2025 | 12,15 | 12,70 | 11,90 | 12,15 | 0,00% | - |
| 31.03.2025 | 12,50 | 12,70 | 12,05 | 12,15 | -2,80% | - |
| 28.03.2025 | 12,90 | 12,90 | 12,00 | 12,50 | -1,19% | - |
| 27.03.2025 | 12,80 | 13,15 | 12,55 | 12,65 | -1,17% | - |
| 26.03.2025 | 12,90 | 13,10 | 12,75 | 12,80 | -0,78% | - |
| 25.03.2025 | 13,10 | 13,20 | 12,80 | 12,90 | -1,53% | - |
| 24.03.2025 | 13,10 | 13,30 | 12,90 | 13,10 | 0,00% | - |
| 21.03.2025 | 12,95 | 13,10 | 12,60 | 13,10 | 2,34% | - |
| 20.03.2025 | 13,00 | 13,15 | 12,75 | 12,80 | -1,54% | - |
| 19.03.2025 | 13,05 | 13,30 | 12,85 | 13,00 | -1,89% | - |
| 18.03.2025 | 13,05 | 13,45 | 12,55 | 13,25 | 1,92% | - |
| 17.03.2025 | 12,75 | 13,05 | 12,60 | 13,00 | 1,96% | - |
| 14.03.2025 | 12,80 | 13,05 | 12,50 | 12,75 | -0,39% | - |
| 13.03.2025 | 12,70 | 12,95 | 12,45 | 12,80 | 0,79% | - |
| 12.03.2025 | 12,55 | 12,85 | 12,30 | 12,70 | 0,00% | - |
| 11.03.2025 | 12,35 | 13,00 | 12,05 | 12,70 | 2,83% | - |
| 10.03.2025 | 13,05 | 13,10 | 12,35 | 12,35 | -5,36% | - |
| 07.03.2025 | 13,05 | 13,45 | 12,55 | 13,05 | 0,00% | - |
| 06.03.2025 | 12,55 | 13,25 | 12,25 | 13,05 | 3,98% | - |
| 05.03.2025 | 12,45 | 12,65 | 12,15 | 12,55 | 0,80% | - |
| 04.03.2025 | 12,10 | 12,60 | 11,90 | 12,45 | 3,32% | - |
| 03.03.2025 | 12,40 | 12,70 | 12,00 | 12,05 | -3,21% | - |
| 28.02.2025 | 12,80 | 13,00 | 12,35 | 12,45 | -3,86% | - |
| 27.02.2025 | 13,70 | 13,80 | 12,80 | 12,95 | -3,36% | - |
| 26.02.2025 | 13,35 | 14,00 | 13,20 | 13,40 | -1,11% | - |
| 25.02.2025 | 13,40 | 13,80 | 13,25 | 13,55 | 1,12% | - |
| 24.02.2025 | 13,85 | 13,85 | 13,40 | 13,40 | -3,25% | - |
| 21.02.2025 | 13,75 | 14,15 | 13,10 | 13,85 | 0,73% | - |
| 20.02.2025 | 14,05 | 14,45 | 13,65 | 13,75 | -2,48% | - |
| 19.02.2025 | 12,95 | 14,30 | 12,95 | 14,10 | 8,88% | - |
| 18.02.2025 | 14,10 | 14,35 | 12,70 | 12,95 | -8,48% | - |
| 17.02.2025 | 13,95 | 14,15 | 13,95 | 14,15 | 1,43% | - |
| 14.02.2025 | 14,20 | 14,90 | 13,95 | 13,95 | -2,11% | 1.052,00 |
| 13.02.2025 | 14,15 | 14,25 | 13,85 | 14,25 | 0,71% | - |
| 12.02.2025 | 13,95 | 14,35 | 13,85 | 14,15 | 1,80% | - |
| 11.02.2025 | 13,75 | 14,10 | 13,35 | 13,90 | 1,46% | - |
| 10.02.2025 | 12,85 | 13,75 | 12,85 | 13,70 | 6,61% | - |
| 07.02.2025 | 12,75 | 13,00 | 12,60 | 12,85 | 1,98% | - |
| 06.02.2025 | 12,55 | 12,90 | 12,50 | 12,60 | 0,40% | - |
| 05.02.2025 | 12,40 | 12,70 | 12,05 | 12,55 | 1,62% | - |
| 04.02.2025 | 12,00 | 12,70 | 12,00 | 12,35 | 2,49% | - |
| 03.02.2025 | 12,05 | 12,55 | 11,95 | 12,05 | -0,41% | - |
| 31.01.2025 | 12,35 | 12,45 | 12,05 | 12,10 | -2,02% | - |
| 30.01.2025 | 12,25 | 12,50 | 12,20 | 12,35 | 0,82% | - |
| 29.01.2025 | 12,20 | 12,55 | 12,20 | 12,25 | 0,00% | - |
| 28.01.2025 | 12,20 | 12,30 | 12,05 | 12,25 | 0,41% | - |
| 27.01.2025 | 12,25 | 12,40 | 12,05 | 12,20 | -0,41% | - |
| 24.01.2025 | 12,30 | 12,40 | 12,05 | 12,25 | -0,81% | - |