10,740$
-1,01%
Echtzeit-Aktienkurs Sohu.com Ltd. (ADRs)
Bid:
Ask:
Aktienkurse zur Sohu.com Ltd. (ADRs) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 16.06.2025 | 10,80 | 11,06 | 10,79 | 10,85 | 0,46% | 87.812,00 |
| 13.06.2025 | 10,21 | 10,89 | 10,17 | 10,80 | 3,65% | 100.210,00 |
| 12.06.2025 | 10,36 | 10,50 | 10,34 | 10,42 | -0,19% | 72.860,00 |
| 11.06.2025 | 10,62 | 10,78 | 10,36 | 10,44 | -1,42% | 66.569,00 |
| 10.06.2025 | 10,69 | 10,73 | 10,51 | 10,59 | -0,19% | 61.131,00 |
| 09.06.2025 | 10,49 | 10,78 | 10,49 | 10,61 | 0,95% | 77.478,00 |
| 06.06.2025 | 10,54 | 10,68 | 10,47 | 10,51 | 0,48% | 67.165,00 |
| 05.06.2025 | 10,30 | 10,55 | 10,30 | 10,46 | 1,36% | 58.575,00 |
| 04.06.2025 | 10,22 | 10,43 | 10,22 | 10,32 | 1,08% | 70.774,00 |
| 03.06.2025 | 10,05 | 10,31 | 10,03 | 10,21 | 1,69% | 82.635,00 |
| 02.06.2025 | 10,20 | 10,20 | 9,97 | 10,04 | -0,20% | 64.968,00 |
| 30.05.2025 | 10,15 | 10,28 | 10,02 | 10,06 | -1,81% | 79.095,00 |
| 29.05.2025 | 10,07 | 10,27 | 9,98 | 10,25 | 3,59% | 74.454,00 |
| 28.05.2025 | 9,89 | 10,15 | 9,81 | 9,89 | 0,20% | 94.705,00 |
| 27.05.2025 | 9,97 | 9,97 | 9,62 | 9,87 | -1,40% | 73.600,00 |
| 23.05.2025 | 9,99 | 10,27 | 9,65 | 10,01 | 0,40% | 70.674,00 |
| 22.05.2025 | 9,93 | 10,13 | 9,73 | 9,97 | 1,12% | 50.523,00 |
| 21.05.2025 | 9,96 | 10,12 | 9,71 | 9,86 | -0,80% | 56.438,00 |
| 20.05.2025 | 10,47 | 10,59 | 9,93 | 9,94 | -5,51% | 98.337,00 |
| 19.05.2025 | 10,69 | 11,05 | 9,50 | 10,52 | -3,04% | 62.326,00 |
| 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% | 39.975,00 |
| 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% | 100.603,00 |
| 05.05.2025 | 11,55 | 12,12 | 11,39 | 11,98 | 4,08% | 147.209,00 |
| 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 | 2,82% | 149.850,00 |
| 30.04.2025 | 11,03 | 11,27 | 10,74 | 11,00 | 0,82% | 226.346,00 |
| 29.04.2025 | 10,56 | 11,20 | 10,56 | 10,91 | 3,61% | 163.938,00 |
| 28.04.2025 | 9,88 | 10,72 | 9,88 | 10,53 | 6,36% | 166.679,00 |
| 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% | 205.161,00 |
| 21.04.2025 | 8,25 | 8,64 | 8,01 | 8,58 | 3,00% | 160.809,00 |
| 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% | 363.259,00 |
| 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% | 586.708,00 |
| 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% | 64.112,00 |
| 01.04.2025 | 13,09 | 13,47 | 12,24 | 13,08 | -0,98% | 121.159,00 |
| 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% | 44.448,00 |
| 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% | 67.087,00 |
| 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% | 79.674,00 |
| 05.03.2025 | 13,18 | 13,69 | 12,83 | 13,50 | 2,66% | 101.145,00 |
| 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% | 80.358,00 |
| 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% | 78.679,00 |
| 26.02.2025 | 14,11 | 14,57 | 13,80 | 14,00 | -0,99% | 72.490,00 |
| 25.02.2025 | 14,18 | 14,47 | 13,93 | 14,14 | 0,86% | 59.516,00 |
| 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% | 86.561,00 |
| 18.02.2025 | 14,43 | 15,20 | 13,25 | 13,54 | -7,70% | 67.476,00 |
| 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% | 61.008,00 |
| 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% | 55.101,00 |
| 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% | 45.069,00 |
| 05.02.2025 | 12,68 | 13,18 | 12,66 | 13,04 | 1,72% | 33.627,00 |
| 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% | 36.917,00 |
| 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% | 64.571,00 |
| 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% | 52.625,00 |
| 27.01.2025 | 12,81 | 12,93 | 12,68 | 12,75 | -0,70% | 81.873,00 |
| 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 |