12,398$
-0,74%
Echtzeit-Aktienkurs Sohu.com Ltd. (ADRs)
Bid:
Ask:
Aktienkurse zur Sohu.com Ltd. (ADRs) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 20.10.2026 | 12,52 | 12,62 | 12,42 | 12,57 | 1,05% | 32.500,00 |
| 19.10.2026 | 12,69 | 12,89 | 12,30 | 12,44 | -2,43% | 40.382,00 |
| 16.10.2026 | 12,63 | 12,80 | 12,62 | 12,75 | 1,11% | 37.867,00 |
| 15.10.2026 | 12,62 | 12,78 | 12,37 | 12,61 | 1,12% | 33.059,00 |
| 14.10.2026 | 12,51 | 12,67 | 12,37 | 12,47 | -0,72% | 39.670,00 |
| 13.10.2026 | 12,51 | 12,88 | 12,49 | 12,56 | 0,48% | 25.154,00 |
| 12.10.2026 | 12,74 | 12,74 | 12,50 | 12,50 | -1,88% | 27.006,00 |
| 09.10.2026 | 12,53 | 12,81 | 12,49 | 12,74 | 1,68% | 60.089,00 |
| 08.10.2026 | 12,63 | 12,66 | 12,46 | 12,53 | -1,03% | 31.423,00 |
| 07.10.2026 | 12,69 | 12,69 | 12,51 | 12,66 | 1,12% | 39.372,00 |
| 06.10.2026 | 12,85 | 12,92 | 12,43 | 12,52 | -0,24% | 38.011,00 |
| 05.10.2026 | 12,81 | 13,25 | 12,47 | 12,55 | 0,80% | 52.121,00 |
| 02.10.2026 | 12,76 | 12,85 | 12,35 | 12,45 | -2,89% | 54.071,00 |
| 01.10.2026 | 12,95 | 13,00 | 12,72 | 12,82 | -0,77% | 44.417,00 |
| 30.09.2026 | 13,08 | 13,19 | 12,84 | 12,92 | -1,45% | 47.951,00 |
| 29.09.2026 | 13,12 | 13,33 | 12,95 | 13,11 | 0,08% | 31.032,00 |
| 28.09.2026 | 13,02 | 13,33 | 13,02 | 13,10 | 0,38% | 35.678,00 |
| 25.09.2026 | 13,11 | 13,31 | 13,03 | 13,05 | -1,14% | 36.229,00 |
| 24.09.2026 | 13,17 | 13,32 | 12,95 | 13,20 | 0,84% | 63.774,00 |
| 23.09.2026 | 13,09 | 13,17 | 12,78 | 13,09 | -1,43% | 35.929,00 |
| 22.09.2026 | 12,98 | 13,28 | 12,59 | 13,28 | 3,75% | 59.912,00 |
| 21.09.2026 | 12,69 | 12,98 | 12,60 | 12,80 | 1,83% | 122.898,00 |
| 18.09.2026 | 13,32 | 13,32 | 12,30 | 12,57 | -6,37% | 873.441,00 |
| 17.09.2026 | 13,74 | 13,75 | 13,34 | 13,43 | -1,40% | 51.463,00 |
| 16.09.2026 | 13,80 | 13,80 | 13,37 | 13,62 | -1,16% | 53.877,00 |
| 15.09.2026 | 13,81 | 13,81 | 13,23 | 13,78 | 0,40% | 134.762,00 |
| 14.09.2026 | 13,71 | 13,91 | 13,65 | 13,72 | 0,33% | 50.904,00 |
| 11.09.2026 | 13,54 | 13,71 | 13,54 | 13,68 | 1,30% | 43.418,00 |
| 10.09.2026 | 13,47 | 13,59 | 13,32 | 13,50 | 0,19% | 59.638,00 |
| 09.09.2026 | 13,62 | 13,82 | 13,46 | 13,48 | -1,93% | 51.130,00 |
| 08.09.2026 | 13,58 | 13,86 | 13,53 | 13,74 | -0,07% | 42.987,00 |
| 04.09.2026 | 13,89 | 13,89 | 13,32 | 13,75 | -0,65% | 73.042,00 |
| 03.09.2026 | 13,31 | 13,91 | 13,14 | 13,84 | 1,54% | 102.281,00 |
| 02.09.2026 | 13,81 | 13,92 | 13,42 | 13,63 | -1,80% | 53.824,00 |
| 01.09.2026 | 14,10 | 14,49 | 13,74 | 13,88 | -0,93% | 62.234,00 |
| 31.08.2026 | 14,20 | 14,36 | 13,80 | 14,01 | -0,71% | 73.106,00 |
| 28.08.2026 | 14,09 | 14,26 | 13,91 | 14,11 | -0,21% | 53.279,00 |
| 27.08.2026 | 14,19 | 14,37 | 13,93 | 14,14 | 0,32% | 51.109,00 |
| 26.08.2026 | 14,18 | 14,41 | 14,01 | 14,10 | -1,71% | 68.618,00 |
| 25.08.2026 | 14,46 | 14,59 | 13,95 | 14,34 | -1,10% | 58.382,00 |
| 24.08.2026 | 14,31 | 14,55 | 14,14 | 14,50 | 1,54% | 65.296,00 |
| 21.08.2026 | 14,49 | 14,66 | 14,10 | 14,28 | -0,90% | 58.376,00 |
| 20.08.2026 | 14,18 | 14,49 | 13,83 | 14,41 | 0,35% | 35.200,00 |
| 19.08.2026 | 14,50 | 14,64 | 14,28 | 14,36 | -0,97% | 37.874,00 |
| 18.08.2026 | 14,70 | 15,30 | 14,36 | 14,50 | -0,48% | 260.446,00 |
| 17.08.2026 | 14,58 | 14,69 | 14,10 | 14,57 | 0,48% | 44.949,00 |
| 14.08.2026 | 13,87 | 14,64 | 13,76 | 14,50 | 4,62% | 74.673,00 |
| 13.08.2026 | 14,14 | 14,49 | 13,79 | 13,86 | -2,94% | 47.932,00 |
| 12.08.2026 | 14,13 | 14,67 | 13,98 | 14,28 | 0,25% | 49.309,00 |
| 11.08.2026 | 14,27 | 14,65 | 14,05 | 14,25 | -1,55% | 41.354,00 |
| 10.08.2026 | 13,66 | 14,83 | 13,39 | 14,47 | 5,54% | 81.438,00 |
| 07.08.2026 | 14,07 | 14,07 | 13,38 | 13,71 | -2,97% | 46.825,00 |
| 06.08.2026 | 13,95 | 14,18 | 13,78 | 14,13 | 1,73% | 19.384,00 |
| 05.08.2026 | 13,84 | 13,93 | 13,75 | 13,89 | 0,43% | 13.535,00 |
| 04.08.2026 | 13,88 | 14,13 | 13,83 | 13,83 | -1,07% | 24.026,00 |
| 03.08.2026 | 13,86 | 14,05 | 13,76 | 13,98 | 0,79% | 28.620,00 |
| 31.07.2026 | 13,72 | 13,93 | 13,42 | 13,87 | 0,80% | 21.577,00 |
| 30.07.2026 | 13,57 | 13,97 | 13,24 | 13,76 | 1,93% | 38.885,00 |
| 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 |