15,172$
-3,79%
Echtzeit-Aktienkurs Sohu.com Ltd. (ADRs)
Bid:
Ask:
Aktienkurse zur Sohu.com Ltd. (ADRs) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 06.01.2026 | 16,00 | 16,61 | 16,00 | 16,58 | 3,75% | 64.770,00 |
| 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% | 51.905,00 |
| 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% | 36.848,00 |
| 26.12.2025 | 15,50 | 15,90 | 15,50 | 15,89 | 1,60% | 37.454,00 |
| 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 | 2,54% | 46.953,00 |
| 19.12.2025 | 14,75 | 15,25 | 14,47 | 14,94 | 0,95% | 116.419,00 |
| 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% | 37.643,00 |
| 11.12.2025 | 15,03 | 15,39 | 15,03 | 15,26 | -0,16% | 35.309,00 |
| 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% | 45.663,00 |
| 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% | 36.098,00 |
| 03.12.2025 | 15,44 | 15,89 | 15,44 | 15,83 | 1,12% | 35.535,00 |
| 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% | 35.635,00 |
| 24.11.2025 | 14,57 | 15,04 | 14,33 | 14,84 | 4,29% | 38.919,00 |
| 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% | 47.595,00 |
| 17.11.2025 | 14,99 | 16,00 | 14,99 | 15,33 | 7,05% | 70.834,00 |
| 14.11.2025 | 14,91 | 15,08 | 14,32 | 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% | 23.646,00 |
| 10.11.2025 | 14,83 | 15,30 | 14,83 | 15,26 | 3,25% | 50.098,00 |