13,540$
0,37%
Echtzeit-Aktienkurs Sohu.com Ltd. (ADRs)
Bid:
Ask:
Aktienkurse zur Sohu.com Ltd. (ADRs) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 29.05.2026 | 13,48 | 13,63 | 13,46 | 13,59 | 0,74% | - |
| 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 |
| 09.03.2026 | 16,07 | 16,44 | 16,01 | 16,29 | 1,43% | 34.187,00 |
| 06.03.2026 | 16,18 | 16,40 | 16,04 | 16,06 | -1,17% | 17.814,00 |
| 05.03.2026 | 16,37 | 16,50 | 16,10 | 16,25 | -1,22% | 33.761,00 |
| 04.03.2026 | 16,51 | 16,85 | 16,41 | 16,45 | 0,06% | 26.798,00 |
| 03.03.2026 | 16,09 | 16,68 | 16,04 | 16,44 | -1,02% | 35.492,00 |
| 02.03.2026 | 16,27 | 16,78 | 16,24 | 16,61 | 0,54% | 39.733,00 |
| 27.02.2026 | 16,78 | 16,85 | 16,44 | 16,52 | -1,14% | 23.998,00 |
| 26.02.2026 | 16,58 | 16,71 | 16,50 | 16,71 | -1,12% | 23.288,00 |
| 25.02.2026 | 16,63 | 16,90 | 16,49 | 16,90 | 2,05% | 250,00 |
| 24.02.2026 | 16,35 | 16,60 | 16,28 | 16,56 | 2,35% | 250,00 |
| 23.02.2026 | 16,29 | 16,50 | 16,13 | 16,18 | -1,19% | 250,00 |
| 20.02.2026 | 16,13 | 16,55 | 16,13 | 16,38 | 0,46% | 29.205,00 |
| 19.02.2026 | 16,35 | 16,50 | 16,10 | 16,30 | 0,37% | 21.217,00 |
| 18.02.2026 | 16,31 | 16,60 | 16,11 | 16,24 | 0,31% | 27.689,00 |
| 17.02.2026 | 15,97 | 16,60 | 15,97 | 16,19 | 0,56% | 34.982,00 |
| 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 | -3,08% | 33.507,00 |
| 11.02.2026 | 16,78 | 16,92 | 16,20 | 16,40 | -1,89% | 31.465,00 |
| 10.02.2026 | 16,38 | 17,21 | 15,96 | 16,71 | 4,05% | 103.301,00 |
| 09.02.2026 | 15,94 | 16,34 | 15,13 | 16,06 | -1,83% | 75.222,00 |
| 06.02.2026 | 16,14 | 16,44 | 16,11 | 16,36 | 2,70% | 36.662,00 |
| 05.02.2026 | 15,85 | 16,40 | 15,77 | 15,93 | 0,06% | 73.922,00 |
| 04.02.2026 | 16,42 | 16,42 | 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 | -0,35% | 44.983,00 |
| 29.01.2026 | 17,27 | 17,30 | 16,83 | 16,99 | -0,23% | 31.665,00 |
| 28.01.2026 | 17,06 | 17,16 | 16,91 | 17,03 | 1,19% | 24.762,00 |
| 27.01.2026 | 16,90 | 17,30 | 16,68 | 16,83 | -0,30% | 47.498,00 |
| 26.01.2026 | 16,76 | 16,90 | 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% | 34.122,00 |
| 08.01.2026 | 16,57 | 16,90 | 16,38 | 16,78 | 0,24% | 48.523,00 |
| 07.01.2026 | 16,49 | 16,88 | 16,49 | 16,74 | 0,97% | 39.701,00 |