10,857$
-1,12%
Echtzeit-Aktienkurs Sohu.com Ltd. (ADRs)
Bid:
Ask:
Aktienkurse zur Sohu.com Ltd. (ADRs) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 16.05.2025 | 11,00 | 11,18 | 10,74 | 10,85 | -1,18% | 40.654,00 |
| 15.05.2025 | 10,87 | 11,16 | 10,60 | 10,98 | 0,27% | 30.644,00 |
| 14.05.2025 | 10,76 | 11,26 | 10,66 | 10,95 | 2,05% | 40.228,00 |
| 13.05.2025 | 10,49 | 11,02 | 10,39 | 10,73 | 2,53% | 88.325,00 |
| 12.05.2025 | 10,78 | 10,97 | 10,33 | 10,47 | 1,41% | 69.626,00 |
| 09.05.2025 | 10,72 | 10,97 | 10,27 | 10,32 | -3,55% | 29.824,00 |
| 08.05.2025 | 10,64 | 10,87 | 10,47 | 10,70 | 1,61% | 33.902,00 |
| 07.05.2025 | 11,45 | 11,45 | 10,45 | 10,53 | -9,69% | 91.416,00 |
| 06.05.2025 | 11,99 | 12,17 | 11,63 | 11,66 | -2,67% | 100.713,00 |
| 05.05.2025 | 11,55 | 12,12 | 11,39 | 11,98 | 4,08% | 147.211,00 |
| 02.05.2025 | 11,50 | 11,79 | 11,18 | 11,51 | 1,77% | 194.624,00 |
| 01.05.2025 | 11,08 | 11,48 | 10,65 | 11,31 | 2,91% | 149.950,00 |
| 30.04.2025 | 11,03 | 11,27 | 10,74 | 10,99 | 0,73% | 226.348,00 |
| 29.04.2025 | 10,56 | 11,20 | 10,56 | 10,91 | 3,61% | 164.037,00 |
| 28.04.2025 | 9,88 | 10,72 | 9,88 | 10,53 | 6,36% | 166.681,00 |
| 25.04.2025 | 9,56 | 10,04 | 9,56 | 9,90 | 2,80% | 170.229,00 |
| 24.04.2025 | 9,12 | 9,77 | 8,89 | 9,63 | 5,59% | 169.583,00 |
| 23.04.2025 | 8,84 | 9,34 | 8,84 | 9,12 | 3,99% | 195.504,00 |
| 22.04.2025 | 8,74 | 8,99 | 8,66 | 8,77 | 2,21% | 205.261,00 |
| 21.04.2025 | 8,25 | 8,64 | 8,01 | 8,58 | 3,00% | 160.874,00 |
| 17.04.2025 | 7,93 | 8,45 | 7,82 | 8,33 | 5,31% | 211.680,00 |
| 16.04.2025 | 8,01 | 8,18 | 7,79 | 7,91 | -2,94% | 363.309,00 |
| 15.04.2025 | 8,28 | 8,34 | 8,01 | 8,15 | -2,63% | 322.139,00 |
| 14.04.2025 | 8,54 | 8,83 | 8,31 | 8,37 | 0,00% | 362.885,00 |
| 11.04.2025 | 9,17 | 9,25 | 8,32 | 8,37 | -8,52% | 308.224,00 |
| 10.04.2025 | 9,29 | 9,83 | 8,89 | 9,15 | -3,07% | 202.136,00 |
| 09.04.2025 | 10,48 | 10,48 | 9,01 | 9,44 | -9,58% | 589.146,00 |
| 08.04.2025 | 11,18 | 11,25 | 10,35 | 10,44 | -4,04% | 95.338,00 |
| 07.04.2025 | 11,04 | 11,63 | 10,60 | 10,88 | -5,31% | 110.746,00 |
| 04.04.2025 | 12,02 | 12,25 | 11,45 | 11,49 | -8,81% | 153.440,00 |
| 03.04.2025 | 12,35 | 12,83 | 12,29 | 12,60 | -0,24% | 79.499,00 |
| 02.04.2025 | 13,06 | 13,54 | 12,55 | 12,63 | -3,44% | 64.212,00 |
| 01.04.2025 | 13,09 | 13,36 | 12,24 | 13,08 | -0,98% | 121.160,00 |
| 31.03.2025 | 13,09 | 13,42 | 12,79 | 13,21 | -0,60% | 57.684,00 |
| 28.03.2025 | 13,14 | 13,44 | 13,00 | 13,29 | -2,21% | 78.192,00 |
| 27.03.2025 | 13,66 | 13,88 | 13,47 | 13,59 | -0,88% | 71.119,00 |
| 26.03.2025 | 13,92 | 14,09 | 13,71 | 13,71 | -1,01% | 44.449,00 |
| 25.03.2025 | 14,11 | 14,21 | 13,81 | 13,85 | -1,84% | 48.392,00 |
| 24.03.2025 | 14,15 | 14,28 | 14,05 | 14,11 | 1,44% | 49.797,00 |
| 21.03.2025 | 13,77 | 14,14 | 13,67 | 13,91 | 0,25% | 74.703,00 |
| 20.03.2025 | 13,91 | 14,15 | 13,78 | 13,88 | -2,01% | 68.681,00 |
| 19.03.2025 | 14,30 | 14,30 | 14,04 | 14,16 | -1,87% | 77.584,00 |
| 18.03.2025 | 14,30 | 14,72 | 14,13 | 14,43 | 1,48% | 67.089,00 |
| 17.03.2025 | 13,81 | 14,30 | 13,81 | 14,22 | 2,45% | 70.753,00 |
| 14.03.2025 | 13,89 | 14,17 | 13,45 | 13,88 | -0,07% | 64.135,00 |
| 13.03.2025 | 13,60 | 14,15 | 13,60 | 13,89 | 0,14% | 46.676,00 |
| 12.03.2025 | 13,72 | 13,96 | 13,51 | 13,87 | 0,87% | 58.384,00 |
| 11.03.2025 | 13,49 | 14,15 | 13,12 | 13,75 | 1,70% | 67.966,00 |
| 10.03.2025 | 13,92 | 13,92 | 13,35 | 13,52 | -4,86% | 68.431,00 |
| 07.03.2025 | 14,07 | 14,35 | 13,64 | 14,21 | 1,00% | 59.242,00 |
| 06.03.2025 | 13,27 | 14,32 | 13,25 | 14,07 | 4,22% | 79.699,00 |
| 05.03.2025 | 13,18 | 13,69 | 12,83 | 13,50 | 2,66% | 101.151,00 |
| 04.03.2025 | 12,53 | 13,34 | 12,45 | 13,15 | 3,87% | 75.245,00 |
| 03.03.2025 | 12,93 | 13,20 | 12,47 | 12,66 | -2,09% | 80.429,00 |
| 28.02.2025 | 13,22 | 13,69 | 12,83 | 12,93 | -3,87% | 58.398,00 |
| 27.02.2025 | 13,83 | 14,03 | 13,31 | 13,45 | -3,93% | 79.429,00 |
| 26.02.2025 | 14,11 | 14,57 | 13,80 | 14,00 | -0,99% | 72.491,00 |
| 25.02.2025 | 14,18 | 14,47 | 13,93 | 14,14 | 0,86% | 59.526,00 |
| 24.02.2025 | 14,41 | 14,41 | 13,97 | 14,02 | -2,98% | 42.251,00 |
| 21.02.2025 | 14,35 | 14,75 | 14,17 | 14,45 | 0,49% | 72.354,00 |
| 20.02.2025 | 14,85 | 15,10 | 14,33 | 14,38 | -2,44% | 77.266,00 |
| 19.02.2025 | 13,39 | 14,90 | 13,35 | 14,74 | 8,86% | 86.582,00 |
| 18.02.2025 | 14,43 | 15,20 | 13,25 | 13,54 | -8,33% | 67.590,00 |
| 17.02.2025 | 14,77 | 14,77 | 14,76 | 14,77 | 0,69% | - |
| 14.02.2025 | 15,04 | 15,28 | 14,65 | 14,67 | -1,41% | 91.676,00 |
| 13.02.2025 | 14,61 | 14,88 | 14,56 | 14,88 | 1,29% | 61.009,00 |
| 12.02.2025 | 14,39 | 14,85 | 14,39 | 14,69 | 1,59% | 58.704,00 |
| 11.02.2025 | 14,04 | 14,55 | 14,02 | 14,46 | 1,94% | 47.123,00 |
| 10.02.2025 | 13,30 | 14,20 | 13,30 | 14,19 | 6,98% | 55.106,00 |
| 07.02.2025 | 13,40 | 13,46 | 13,19 | 13,26 | 0,38% | 79.287,00 |
| 06.02.2025 | 12,99 | 13,36 | 12,99 | 13,21 | 1,30% | 45.173,00 |
| 05.02.2025 | 12,68 | 13,18 | 12,66 | 13,04 | 1,72% | 33.646,00 |
| 04.02.2025 | 12,56 | 13,01 | 12,47 | 12,82 | 3,47% | 54.851,00 |
| 03.02.2025 | 12,33 | 12,50 | 12,31 | 12,39 | -1,59% | 37.025,00 |
| 31.01.2025 | 12,70 | 12,83 | 12,55 | 12,59 | -2,02% | 30.531,00 |
| 30.01.2025 | 12,93 | 12,99 | 12,75 | 12,85 | 0,08% | 64.646,00 |
| 29.01.2025 | 12,85 | 12,93 | 12,75 | 12,84 | 0,55% | 44.471,00 |
| 28.01.2025 | 12,70 | 12,81 | 12,55 | 12,77 | 0,16% | 52.626,00 |
| 27.01.2025 | 12,81 | 12,93 | 12,68 | 12,75 | -0,70% | 81.876,00 |
| 24.01.2025 | 12,76 | 13,00 | 12,47 | 12,84 | 0,20% | 62.048,00 |
| 23.01.2025 | 12,83 | 12,98 | 12,75 | 12,82 | 0,12% | 49.413,00 |
| 22.01.2025 | 13,00 | 13,09 | 12,80 | 12,80 | -2,14% | 44.718,00 |
| 21.01.2025 | 13,15 | 13,29 | 12,98 | 13,08 | 1,32% | 35.813,00 |
| 17.01.2025 | 12,62 | 13,00 | 12,62 | 12,91 | 2,87% | 32.129,00 |
| 16.01.2025 | 12,51 | 12,73 | 12,41 | 12,55 | -0,08% | 49.224,00 |
| 15.01.2025 | 12,23 | 12,60 | 12,23 | 12,56 | 3,89% | 45.202,00 |
| 14.01.2025 | 12,19 | 12,30 | 12,03 | 12,09 | 1,60% | 36.020,00 |
| 13.01.2025 | 11,81 | 12,04 | 11,66 | 11,90 | 0,42% | 42.916,00 |
| 10.01.2025 | 12,35 | 12,35 | 11,85 | 11,85 | -5,28% | 77.695,00 |
| 08.01.2025 | 12,61 | 12,67 | 12,44 | 12,51 | -1,65% | 41.018,00 |
| 07.01.2025 | 12,94 | 12,95 | 12,71 | 12,72 | -1,78% | 33.989,00 |
| 06.01.2025 | 13,11 | 13,12 | 12,95 | 12,95 | -0,77% | 22.895,00 |
| 03.01.2025 | 12,91 | 13,26 | 12,90 | 13,05 | 1,40% | 70.615,00 |
| 02.01.2025 | 13,10 | 13,23 | 12,65 | 12,87 | -2,35% | 50.938,00 |
| 31.12.2024 | 13,36 | 13,50 | 13,01 | 13,18 | -1,27% | 77.941,00 |
| 30.12.2024 | 13,55 | 13,60 | 13,34 | 13,35 | -2,20% | 39.314,00 |
| 27.12.2024 | 13,59 | 13,71 | 13,46 | 13,65 | -0,51% | 40.545,00 |
| 26.12.2024 | 13,46 | 13,82 | 13,38 | 13,72 | 1,37% | 56.427,00 |
| 24.12.2024 | 13,20 | 13,64 | 13,09 | 13,54 | 2,54% | 53.827,00 |
| 23.12.2024 | 13,15 | 13,28 | 13,00 | 13,20 | 0,15% | 38.815,00 |