13,780$
2,08%
Echtzeit-Aktienkurs Sohu.com Ltd. (ADRs)
Bid:
Ask:
Aktienkurse zur Sohu.com Ltd. (ADRs) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 30.07.2026 | 13,57 | 13,97 | 13,24 | 13,76 | 1,93% | 38.884,00 |
| 29.07.2026 | 13,33 | 13,75 | 12,67 | 13,50 | 1,81% | 30.385,00 |
| 28.07.2026 | 13,26 | 13,48 | 13,20 | 13,26 | 0,15% | 33.155,00 |
| 27.07.2026 | 13,04 | 13,38 | 13,04 | 13,24 | 2,87% | 57.290,00 |
| 24.07.2026 | 12,73 | 13,05 | 12,68 | 12,87 | 1,10% | 30.624,00 |
| 23.07.2026 | 12,78 | 12,86 | 12,59 | 12,73 | -1,55% | 25.562,00 |
| 22.07.2026 | 12,83 | 13,03 | 12,80 | 12,93 | 0,70% | 29.998,00 |
| 21.07.2026 | 13,44 | 13,44 | 12,84 | 12,84 | -3,17% | 18.163,00 |
| 20.07.2026 | 13,25 | 13,46 | 13,20 | 13,26 | 1,38% | 31.313,00 |
| 17.07.2026 | 13,15 | 13,22 | 13,00 | 13,08 | -1,13% | 38.956,00 |
| 16.07.2026 | 13,24 | 13,47 | 13,09 | 13,23 | -0,08% | 47.692,00 |
| 15.07.2026 | 12,96 | 13,37 | 12,96 | 13,24 | 3,44% | 42.286,00 |
| 14.07.2026 | 12,77 | 12,97 | 12,76 | 12,80 | -0,39% | 25.514,00 |
| 13.07.2026 | 12,78 | 12,94 | 12,78 | 12,85 | 0,08% | 24.225,00 |
| 10.07.2026 | 12,88 | 13,17 | 12,79 | 12,84 | -0,93% | 27.538,00 |
| 09.07.2026 | 13,11 | 13,16 | 12,71 | 12,96 | -0,99% | 28.109,00 |
| 08.07.2026 | 12,75 | 13,20 | 12,75 | 13,09 | 3,89% | 42.280,00 |
| 07.07.2026 | 12,70 | 12,96 | 12,57 | 12,60 | -0,79% | 45.694,00 |
| 06.07.2026 | 12,48 | 12,71 | 12,38 | 12,70 | 2,50% | 54.815,00 |
| 02.07.2026 | 12,64 | 12,99 | 12,32 | 12,39 | -2,90% | 60.083,00 |
| 01.07.2026 | 12,05 | 12,78 | 12,05 | 12,76 | 5,37% | 62.765,00 |
| 30.06.2026 | 12,31 | 12,76 | 12,11 | 12,11 | -1,30% | 66.471,00 |
| 29.06.2026 | 12,00 | 12,34 | 11,84 | 12,27 | 3,54% | 44.118,00 |
| 26.06.2026 | 11,61 | 12,02 | 11,61 | 11,85 | 0,94% | 76.176,00 |
| 25.06.2026 | 12,06 | 12,06 | 11,68 | 11,74 | -3,45% | 46.039,00 |
| 24.06.2026 | 12,18 | 12,58 | 12,13 | 12,16 | -1,78% | 57.242,00 |
| 23.06.2026 | 11,88 | 12,42 | 11,88 | 12,38 | 2,57% | 58.560,00 |
| 22.06.2026 | 12,40 | 12,56 | 11,95 | 12,07 | -2,59% | 88.288,00 |
| 19.06.2026 | 12,38 | 12,39 | 12,38 | 12,39 | 0,01% | - |
| 18.06.2026 | 12,69 | 12,72 | 12,12 | 12,39 | -2,82% | 254.959,00 |
| 17.06.2026 | 13,08 | 13,38 | 12,69 | 12,75 | -2,86% | 65.166,00 |
| 16.06.2026 | 13,15 | 13,33 | 13,07 | 13,13 | -0,57% | 42.395,00 |
| 15.06.2026 | 13,43 | 13,48 | 13,12 | 13,20 | -1,71% | 62.257,00 |
| 12.06.2026 | 13,67 | 13,74 | 13,05 | 13,43 | -1,76% | 73.553,00 |
| 11.06.2026 | 13,71 | 13,71 | 13,36 | 13,67 | 0,22% | 52.591,00 |
| 10.06.2026 | 13,23 | 13,73 | 13,23 | 13,64 | 2,63% | 43.615,00 |
| 09.06.2026 | 13,09 | 13,45 | 13,08 | 13,29 | 1,76% | 41.926,00 |
| 08.06.2026 | 13,22 | 13,23 | 12,95 | 13,06 | -1,36% | 65.039,00 |
| 05.06.2026 | 13,55 | 13,61 | 13,19 | 13,24 | -2,36% | 40.933,00 |
| 04.06.2026 | 13,43 | 13,85 | 13,43 | 13,56 | 0,07% | 32.134,00 |
| 03.06.2026 | 13,88 | 14,00 | 13,46 | 13,55 | -2,38% | 54.051,00 |
| 02.06.2026 | 13,65 | 13,99 | 13,65 | 13,88 | 0,54% | 42.049,00 |
| 01.06.2026 | 13,64 | 13,84 | 13,53 | 13,81 | 2,18% | 58.726,00 |
| 29.05.2026 | 13,41 | 13,65 | 13,41 | 13,51 | 0,15% | 46.056,00 |
| 28.05.2026 | 13,74 | 13,84 | 13,44 | 13,49 | -2,81% | 60.003,00 |
| 27.05.2026 | 13,84 | 14,06 | 13,80 | 13,88 | -0,25% | 37.274,00 |
| 26.05.2026 | 13,61 | 13,98 | 13,61 | 13,92 | 2,47% | 62.120,00 |
| 22.05.2026 | 13,60 | 13,99 | 13,53 | 13,58 | -0,77% | 61.734,00 |
| 21.05.2026 | 13,77 | 13,77 | 13,58 | 13,69 | -1,19% | 40.538,00 |
| 20.05.2026 | 13,94 | 14,19 | 13,77 | 13,85 | -1,91% | 37.194,00 |
| 19.05.2026 | 13,69 | 14,69 | 13,65 | 14,12 | 3,14% | 92.097,00 |
| 18.05.2026 | 15,05 | 15,20 | 13,66 | 13,69 | -10,52% | 92.295,00 |
| 15.05.2026 | 15,35 | 15,52 | 15,16 | 15,30 | -0,58% | 45.600,00 |
| 14.05.2026 | 15,94 | 15,94 | 15,37 | 15,39 | -3,45% | 39.595,00 |
| 13.05.2026 | 15,92 | 16,07 | 15,86 | 15,94 | 0,69% | 54.843,00 |
| 12.05.2026 | 15,48 | 16,01 | 15,36 | 15,83 | 2,00% | 92.244,00 |
| 11.05.2026 | 15,68 | 15,80 | 15,46 | 15,52 | -1,08% | 46.885,00 |
| 08.05.2026 | 15,94 | 16,07 | 15,56 | 15,69 | -1,26% | 43.720,00 |
| 07.05.2026 | 15,87 | 15,90 | 15,55 | 15,89 | 0,82% | 27.370,00 |
| 06.05.2026 | 15,51 | 16,01 | 15,51 | 15,76 | 1,61% | 35.898,00 |
| 05.05.2026 | 15,66 | 15,87 | 15,50 | 15,51 | -0,13% | 28.116,00 |
| 04.05.2026 | 15,86 | 15,97 | 15,53 | 15,53 | -1,08% | 21.116,00 |
| 01.05.2026 | 15,50 | 15,80 | 15,50 | 15,70 | 1,95% | 21.823,00 |
| 30.04.2026 | 15,50 | 15,50 | 15,26 | 15,40 | -1,22% | 26.324,00 |
| 29.04.2026 | 15,56 | 15,61 | 15,36 | 15,59 | 0,26% | 31.168,00 |
| 28.04.2026 | 15,64 | 15,69 | 15,28 | 15,55 | -0,51% | 24.698,00 |
| 27.04.2026 | 15,69 | 16,00 | 15,60 | 15,63 | -0,57% | 39.838,00 |
| 24.04.2026 | 15,33 | 15,81 | 15,21 | 15,72 | 3,76% | 47.355,00 |
| 23.04.2026 | 15,48 | 15,65 | 14,91 | 15,15 | -2,26% | 107.389,00 |
| 22.04.2026 | 15,85 | 15,85 | 15,42 | 15,50 | -2,39% | 55.098,00 |
| 21.04.2026 | 15,74 | 15,92 | 15,51 | 15,88 | 0,89% | 43.115,00 |
| 20.04.2026 | 15,30 | 16,00 | 15,30 | 15,74 | 0,25% | 42.465,00 |
| 17.04.2026 | 15,75 | 16,01 | 15,56 | 15,70 | -0,13% | 41.673,00 |
| 16.04.2026 | 15,32 | 16,12 | 15,32 | 15,72 | 5,01% | 97.667,00 |
| 15.04.2026 | 14,79 | 15,20 | 14,63 | 14,97 | 1,49% | 309.216,00 |
| 14.04.2026 | 14,64 | 15,17 | 14,54 | 14,75 | 0,00% | 52.130,00 |
| 13.04.2026 | 14,93 | 15,02 | 14,68 | 14,75 | -1,80% | 99.108,00 |
| 10.04.2026 | 15,24 | 15,25 | 14,82 | 15,02 | 0,27% | 104.468,00 |
| 09.04.2026 | 15,02 | 15,35 | 14,74 | 14,98 | -1,12% | 72.499,00 |
| 08.04.2026 | 15,46 | 15,46 | 14,74 | 15,15 | -0,79% | 175.716,00 |
| 07.04.2026 | 15,30 | 15,60 | 14,60 | 15,27 | -0,13% | 78.734,00 |
| 06.04.2026 | 15,56 | 15,56 | 15,20 | 15,29 | 0,56% | 17.321,00 |
| 02.04.2026 | 15,32 | 15,59 | 15,08 | 15,21 | -3,58% | 34.868,00 |
| 01.04.2026 | 15,48 | 16,00 | 15,48 | 15,77 | 1,87% | 16.362,00 |
| 31.03.2026 | 15,55 | 15,66 | 15,28 | 15,48 | 1,84% | 25.461,00 |
| 30.03.2026 | 15,28 | 15,65 | 15,09 | 15,20 | -0,52% | 35.360,00 |
| 27.03.2026 | 15,70 | 15,74 | 15,19 | 15,28 | -2,43% | 33.384,00 |
| 26.03.2026 | 16,09 | 16,38 | 15,60 | 15,66 | -4,04% | 32.813,00 |
| 25.03.2026 | 15,86 | 16,55 | 15,86 | 16,32 | 3,03% | 38.357,00 |
| 24.03.2026 | 15,78 | 16,16 | 15,67 | 15,84 | -0,75% | 35.079,00 |
| 23.03.2026 | 15,67 | 16,17 | 15,66 | 15,96 | 0,95% | 36.743,00 |
| 20.03.2026 | 16,19 | 16,20 | 15,63 | 15,81 | -3,71% | 34.754,00 |
| 19.03.2026 | 15,81 | 16,59 | 15,71 | 16,42 | 2,43% | 32.377,00 |
| 18.03.2026 | 16,18 | 16,45 | 16,01 | 16,03 | -1,05% | 24.130,00 |
| 17.03.2026 | 16,52 | 16,60 | 16,16 | 16,20 | 0,31% | 24.179,00 |
| 16.03.2026 | 16,00 | 16,46 | 15,65 | 16,15 | 0,31% | 34.818,00 |
| 13.03.2026 | 15,72 | 16,34 | 15,72 | 16,10 | 2,88% | 31.989,00 |
| 12.03.2026 | 16,04 | 16,04 | 15,65 | 15,65 | -2,19% | 15.310,00 |
| 11.03.2026 | 16,21 | 16,22 | 15,91 | 16,00 | -2,50% | 17.609,00 |
| 10.03.2026 | 16,23 | 16,60 | 16,14 | 16,41 | 0,74% | 46.209,00 |