16,300$
1,24%
Echtzeit-Aktienkurs Sohu.com Ltd. (ADRs)
Bid:
Ask:
Aktienkurse zur Sohu.com Ltd. (ADRs) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 13.02.2026 | 15,85 | 16,25 | 15,85 | 16,10 | 1,32% | 30.116,00 |
| 12.02.2026 | 16,39 | 16,39 | 15,83 | 15,89 | -3,14% | 33.507,00 |
| 11.02.2026 | 16,78 | 16,92 | 16,20 | 16,41 | -1,83% | 31.465,00 |
| 10.02.2026 | 16,38 | 17,21 | 15,96 | 16,71 | 3,21% | 103.301,00 |
| 09.02.2026 | 15,94 | 16,34 | 15,13 | 16,19 | -1,04% | 75.222,00 |
| 06.02.2026 | 16,14 | 16,44 | 16,11 | 16,36 | 2,63% | 36.662,00 |
| 05.02.2026 | 15,85 | 16,40 | 15,85 | 15,94 | 0,13% | 73.922,00 |
| 04.02.2026 | 16,19 | 16,34 | 15,77 | 15,92 | -3,10% | 42.942,00 |
| 03.02.2026 | 16,97 | 16,97 | 16,20 | 16,43 | -3,41% | 44.265,00 |
| 02.02.2026 | 16,83 | 17,27 | 16,73 | 17,01 | 0,47% | 31.962,00 |
| 30.01.2026 | 16,92 | 16,99 | 16,59 | 16,93 | -0,47% | 44.983,00 |
| 29.01.2026 | 17,27 | 17,28 | 16,83 | 17,01 | 0,15% | 31.665,00 |
| 28.01.2026 | 17,06 | 17,16 | 16,91 | 16,99 | 0,92% | 24.762,00 |
| 27.01.2026 | 16,90 | 17,30 | 16,68 | 16,83 | -0,30% | 47.498,00 |
| 26.01.2026 | 16,76 | 16,88 | 16,61 | 16,88 | 0,42% | 29.963,00 |
| 23.01.2026 | 16,95 | 17,05 | 16,81 | 16,81 | 0,12% | 27.269,00 |
| 22.01.2026 | 16,98 | 17,16 | 16,76 | 16,79 | -0,33% | 40.482,00 |
| 21.01.2026 | 16,32 | 16,96 | 16,25 | 16,85 | 4,43% | 48.310,00 |
| 20.01.2026 | 16,28 | 16,41 | 15,83 | 16,13 | -2,39% | 22.978,00 |
| 19.01.2026 | 16,51 | 16,54 | 16,49 | 16,52 | 0,39% | - |
| 16.01.2026 | 16,22 | 16,71 | 16,13 | 16,46 | 0,55% | 39.146,00 |
| 15.01.2026 | 16,31 | 16,70 | 16,19 | 16,37 | 0,31% | 49.018,00 |
| 14.01.2026 | 16,36 | 16,60 | 16,11 | 16,32 | -0,37% | 49.880,00 |
| 13.01.2026 | 17,18 | 17,20 | 16,34 | 16,38 | -4,88% | 43.258,00 |
| 12.01.2026 | 16,52 | 17,26 | 16,39 | 17,22 | 4,87% | 103.555,00 |
| 09.01.2026 | 16,76 | 16,90 | 16,31 | 16,42 | -2,15% | 34.126,00 |
| 08.01.2026 | 16,57 | 16,90 | 16,38 | 16,78 | 0,24% | 48.533,00 |
| 07.01.2026 | 16,49 | 16,88 | 16,49 | 16,74 | 0,97% | 39.701,00 |
| 06.01.2026 | 16,00 | 16,61 | 16,00 | 16,58 | 3,75% | 64.772,00 |
| 05.01.2026 | 15,75 | 16,03 | 15,61 | 15,98 | 0,95% | 40.614,00 |
| 02.01.2026 | 15,90 | 16,05 | 15,67 | 15,83 | 1,21% | 51.907,00 |
| 31.12.2025 | 15,73 | 15,91 | 15,63 | 15,64 | -0,45% | 20.277,00 |
| 30.12.2025 | 16,00 | 16,01 | 15,62 | 15,71 | -1,44% | 28.061,00 |
| 29.12.2025 | 15,80 | 16,00 | 15,62 | 15,94 | 0,31% | 36.945,00 |
| 26.12.2025 | 15,50 | 15,90 | 15,50 | 15,89 | 1,60% | 37.504,00 |
| 24.12.2025 | 15,48 | 15,80 | 15,47 | 15,64 | 1,03% | 28.753,00 |
| 23.12.2025 | 15,46 | 15,75 | 15,35 | 15,48 | 1,04% | 42.308,00 |
| 22.12.2025 | 14,92 | 15,55 | 14,92 | 15,32 | 2,41% | 46.953,00 |
| 19.12.2025 | 14,75 | 15,25 | 14,47 | 14,96 | 1,08% | 116.434,00 |
| 18.12.2025 | 14,61 | 14,98 | 14,57 | 14,80 | 2,00% | 37.075,00 |
| 17.12.2025 | 14,49 | 14,77 | 14,45 | 14,51 | 0,17% | 29.273,00 |
| 16.12.2025 | 14,59 | 14,71 | 14,34 | 14,49 | -1,13% | 24.573,00 |
| 15.12.2025 | 14,96 | 14,96 | 14,58 | 14,65 | -2,07% | 10.774,00 |
| 12.12.2025 | 15,21 | 15,21 | 14,75 | 14,96 | -1,97% | 37.644,00 |
| 11.12.2025 | 15,03 | 15,39 | 15,03 | 15,26 | -0,16% | 35.367,00 |
| 10.12.2025 | 15,51 | 15,72 | 15,16 | 15,29 | 0,13% | 44.546,00 |
| 09.12.2025 | 15,31 | 15,56 | 15,06 | 15,27 | -0,97% | 48.149,00 |
| 08.12.2025 | 15,60 | 15,69 | 15,22 | 15,42 | -1,31% | 45.836,00 |
| 05.12.2025 | 15,66 | 15,75 | 15,42 | 15,62 | 0,39% | 29.352,00 |
| 04.12.2025 | 15,76 | 15,90 | 14,94 | 15,56 | -1,67% | 36.106,00 |
| 03.12.2025 | 15,44 | 15,89 | 15,44 | 15,83 | 1,12% | 35.537,00 |
| 02.12.2025 | 15,61 | 15,78 | 15,61 | 15,65 | -0,19% | 36.286,00 |
| 01.12.2025 | 15,54 | 15,80 | 14,92 | 15,68 | 1,69% | 30.535,00 |
| 28.11.2025 | 15,34 | 15,79 | 15,34 | 15,42 | 2,25% | 27.838,00 |
| 26.11.2025 | 15,22 | 15,60 | 14,92 | 15,08 | -0,92% | 52.733,00 |
| 25.11.2025 | 14,99 | 15,27 | 14,20 | 15,22 | 2,56% | 35.921,00 |
| 24.11.2025 | 14,57 | 15,04 | 14,33 | 14,84 | 4,29% | 38.955,00 |
| 21.11.2025 | 14,51 | 14,73 | 14,17 | 14,23 | -2,50% | 76.407,00 |
| 20.11.2025 | 14,86 | 15,38 | 14,52 | 14,60 | -1,45% | 28.919,00 |
| 19.11.2025 | 15,10 | 15,34 | 14,66 | 14,81 | -2,66% | 43.559,00 |
| 18.11.2025 | 15,43 | 15,70 | 15,05 | 15,22 | -0,75% | 47.765,00 |
| 17.11.2025 | 14,99 | 16,00 | 14,99 | 15,33 | 7,05% | 70.834,00 |
| 14.11.2025 | 14,91 | 15,08 | 14,26 | 14,32 | -3,83% | 43.256,00 |
| 13.11.2025 | 15,12 | 15,45 | 14,64 | 14,89 | -1,72% | 32.537,00 |
| 12.11.2025 | 14,85 | 15,28 | 14,84 | 15,15 | 1,27% | 34.811,00 |
| 11.11.2025 | 15,03 | 15,35 | 14,92 | 14,96 | -1,97% | 23.685,00 |
| 10.11.2025 | 14,83 | 15,30 | 14,83 | 15,26 | 2,48% | 50.098,00 |
| 07.11.2025 | 14,89 | 14,95 | 14,58 | 14,89 | -1,62% | 28.665,00 |
| 06.11.2025 | 15,13 | 15,35 | 14,98 | 15,14 | 1,58% | 35.178,00 |
| 05.11.2025 | 15,10 | 15,31 | 14,90 | 14,90 | 0,34% | 25.365,00 |
| 04.11.2025 | 14,82 | 15,09 | 14,74 | 14,85 | -0,80% | 32.500,00 |
| 03.11.2025 | 14,60 | 15,26 | 14,60 | 14,97 | 0,47% | 35.877,00 |
| 31.10.2025 | 14,77 | 15,03 | 14,77 | 14,90 | 0,61% | 22.985,00 |
| 30.10.2025 | 14,80 | 15,07 | 14,51 | 14,81 | -1,99% | 35.611,00 |
| 29.10.2025 | 15,45 | 15,54 | 14,91 | 15,11 | -1,95% | 37.091,00 |
| 28.10.2025 | 15,38 | 15,62 | 15,07 | 15,41 | -0,84% | 35.662,00 |
| 27.10.2025 | 15,05 | 15,60 | 14,96 | 15,54 | 4,72% | 51.330,00 |
| 24.10.2025 | 14,71 | 14,94 | 14,71 | 14,84 | 1,99% | 33.632,00 |
| 23.10.2025 | 14,33 | 14,58 | 14,32 | 14,55 | 2,57% | 86.194,00 |
| 22.10.2025 | 14,27 | 14,44 | 14,11 | 14,19 | -0,53% | 36.476,00 |
| 21.10.2025 | 14,49 | 14,57 | 14,20 | 14,26 | -2,36% | 38.759,00 |
| 20.10.2025 | 14,08 | 14,71 | 14,01 | 14,61 | 1,04% | 32.361,00 |
| 17.10.2025 | 14,48 | 14,61 | 14,35 | 14,46 | 1,51% | - |
| 16.10.2025 | 14,53 | 14,61 | 14,15 | 14,24 | 0,18% | 45.358,00 |
| 15.10.2025 | 14,68 | 14,68 | 14,15 | 14,22 | -0,94% | 34.961,00 |
| 14.10.2025 | 14,18 | 14,48 | 14,18 | 14,35 | 0,56% | 31.332,00 |
| 13.10.2025 | 14,33 | 14,89 | 14,22 | 14,27 | 0,14% | 107.311,00 |
| 10.10.2025 | 14,87 | 15,04 | 14,18 | 14,25 | -4,39% | 61.929,00 |
| 09.10.2025 | 15,18 | 15,18 | 14,80 | 14,91 | -0,17% | 29.117,00 |
| 08.10.2025 | 14,89 | 15,33 | 14,85 | 14,93 | -0,27% | 36.382,00 |
| 07.10.2025 | 15,23 | 15,27 | 14,83 | 14,97 | -2,09% | 31.764,00 |
| 06.10.2025 | 15,30 | 15,62 | 15,00 | 15,29 | -0,39% | 51.569,00 |
| 03.10.2025 | 15,72 | 15,72 | 15,25 | 15,35 | -1,10% | 35.481,00 |
| 02.10.2025 | 15,85 | 15,85 | 15,45 | 15,52 | -1,08% | 45.855,00 |
| 01.10.2025 | 15,72 | 15,86 | 15,50 | 15,69 | 0,38% | 36.909,00 |
| 30.09.2025 | 16,20 | 16,20 | 15,54 | 15,63 | -2,92% | 45.483,00 |
| 29.09.2025 | 15,50 | 16,32 | 15,50 | 16,10 | 4,14% | 148.022,00 |
| 26.09.2025 | 15,48 | 15,60 | 15,38 | 15,46 | -1,02% | 49.958,00 |
| 25.09.2025 | 15,37 | 15,65 | 15,37 | 15,62 | 0,19% | 22.979,00 |
| 24.09.2025 | 15,41 | 15,68 | 15,34 | 15,59 | 2,23% | 55.403,00 |