14,800$
-3,01%
Echtzeit-Aktienkurs Sohu.com Ltd. (ADRs)
Bid:
Ask:
Aktienkurse zur Sohu.com Ltd. (ADRs) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 12.12.2025 | 15,21 | 15,21 | 14,75 | 14,96 | -1,97% | 37.644,00 |
| 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% | 35.921,00 |
| 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 | 14,26 | 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 | 2,48% | 50.098,00 |
| 07.11.2025 | 14,89 | 14,95 | 14,58 | 14,89 | -1,62% | 28.665,00 |
| 06.11.2025 | 15,13 | 15,35 | 14,98 | 15,14 | 1,58% | 35.178,00 |
| 05.11.2025 | 15,10 | 15,31 | 14,90 | 14,90 | 0,34% | 25.365,00 |
| 04.11.2025 | 14,82 | 15,09 | 14,74 | 14,85 | -0,80% | 32.500,00 |
| 03.11.2025 | 14,60 | 15,26 | 14,60 | 14,97 | 0,47% | 35.847,00 |
| 31.10.2025 | 14,77 | 15,03 | 14,77 | 14,90 | 0,61% | 22.985,00 |
| 30.10.2025 | 14,80 | 15,07 | 14,51 | 14,81 | -1,53% | 35.611,00 |
| 29.10.2025 | 15,45 | 15,54 | 14,91 | 15,04 | -2,40% | 37.091,00 |
| 28.10.2025 | 15,38 | 15,62 | 15,07 | 15,41 | -0,84% | 35.662,00 |
| 27.10.2025 | 15,05 | 15,60 | 14,96 | 15,54 | 4,72% | 50.819,00 |
| 24.10.2025 | 14,71 | 14,94 | 14,71 | 14,84 | 2,27% | 33.632,00 |
| 23.10.2025 | 14,32 | 14,70 | 14,31 | 14,51 | 2,29% | 86.194,00 |
| 22.10.2025 | 14,27 | 14,44 | 14,11 | 14,19 | -0,53% | 36.476,00 |
| 21.10.2025 | 14,49 | 14,57 | 14,20 | 14,26 | -2,36% | 38.759,00 |
| 20.10.2025 | 14,08 | 14,71 | 14,01 | 14,61 | 1,42% | 32.361,00 |
| 17.10.2025 | 14,16 | 14,63 | 14,01 | 14,40 | 1,12% | 41.859,00 |
| 16.10.2025 | 14,53 | 14,58 | 14,15 | 14,24 | 0,18% | 45.358,00 |
| 15.10.2025 | 14,68 | 14,68 | 14,15 | 14,22 | -0,94% | 34.961,00 |
| 14.10.2025 | 14,18 | 14,48 | 14,18 | 14,35 | 0,56% | 31.332,00 |
| 13.10.2025 | 14,33 | 14,89 | 14,22 | 14,27 | 0,14% | 107.311,00 |
| 10.10.2025 | 14,87 | 15,04 | 14,18 | 14,25 | -4,39% | 61.929,00 |
| 09.10.2025 | 15,18 | 15,18 | 14,80 | 14,91 | -0,17% | 29.117,00 |
| 08.10.2025 | 14,89 | 15,33 | 14,85 | 14,93 | -0,27% | 36.382,00 |
| 07.10.2025 | 15,23 | 15,27 | 14,83 | 14,97 | -2,09% | 31.764,00 |
| 06.10.2025 | 15,30 | 15,62 | 15,00 | 15,29 | -0,33% | 51.569,00 |
| 03.10.2025 | 15,60 | 15,60 | 15,28 | 15,34 | -1,16% | 7.875,00 |
| 02.10.2025 | 15,85 | 15,85 | 15,45 | 15,52 | -1,08% | 45.855,00 |
| 01.10.2025 | 15,72 | 15,86 | 15,50 | 15,69 | 0,38% | 36.909,00 |
| 30.09.2025 | 16,20 | 16,20 | 15,54 | 15,63 | -2,92% | 45.483,00 |
| 29.09.2025 | 15,50 | 16,32 | 15,50 | 16,10 | 4,14% | 148.012,00 |
| 26.09.2025 | 15,48 | 15,60 | 15,38 | 15,46 | -1,02% | 49.958,00 |
| 25.09.2025 | 15,37 | 15,65 | 15,37 | 15,62 | 0,19% | 22.979,00 |
| 24.09.2025 | 15,41 | 15,68 | 15,34 | 15,59 | 2,23% | 55.403,00 |
| 23.09.2025 | 15,84 | 15,84 | 15,23 | 15,25 | -2,90% | 44.540,00 |
| 22.09.2025 | 15,57 | 15,80 | 15,55 | 15,71 | 0,80% | 66.762,00 |
| 19.09.2025 | 15,78 | 15,87 | 15,58 | 15,58 | -1,02% | 38.321,00 |
| 18.09.2025 | 15,69 | 15,87 | 15,40 | 15,74 | -0,19% | 53.293,00 |
| 17.09.2025 | 15,71 | 15,99 | 15,64 | 15,77 | 0,64% | 67.464,00 |
| 16.09.2025 | 15,70 | 15,95 | 15,55 | 15,67 | 0,84% | 114.080,00 |
| 15.09.2025 | 16,10 | 16,21 | 15,49 | 15,54 | -2,63% | 52.177,00 |
| 12.09.2025 | 15,52 | 16,09 | 15,52 | 15,96 | -0,25% | 90.486,00 |
| 11.09.2025 | 15,95 | 16,08 | 15,85 | 16,00 | 1,59% | 75.627,00 |
| 10.09.2025 | 16,00 | 16,03 | 15,64 | 15,75 | -1,56% | 57.853,00 |
| 09.09.2025 | 15,98 | 16,35 | 15,83 | 16,00 | -0,50% | 74.468,00 |
| 08.09.2025 | 15,58 | 16,08 | 15,58 | 16,08 | 3,47% | 102.007,00 |
| 05.09.2025 | 15,54 | 16,02 | 15,47 | 15,54 | -0,19% | 51.092,00 |
| 04.09.2025 | 16,08 | 16,17 | 15,34 | 15,57 | -4,24% | 82.376,00 |
| 03.09.2025 | 16,19 | 16,45 | 16,01 | 16,26 | 0,25% | 68.418,00 |
| 02.09.2025 | 16,03 | 16,40 | 15,92 | 16,22 | 0,90% | 59.622,00 |
| 29.08.2025 | 16,28 | 16,28 | 15,78 | 16,08 | 0,91% | 73.352,00 |
| 28.08.2025 | 15,58 | 15,98 | 15,58 | 15,93 | 1,59% | 42.271,00 |
| 27.08.2025 | 15,79 | 15,86 | 14,92 | 15,68 | -2,00% | 40.221,00 |
| 26.08.2025 | 16,08 | 16,22 | 15,91 | 16,00 | -0,31% | 108.819,00 |
| 25.08.2025 | 15,70 | 16,45 | 15,70 | 16,05 | 3,15% | 156.919,00 |
| 22.08.2025 | 15,67 | 15,88 | 15,51 | 15,56 | 0,19% | 65.208,00 |
| 21.08.2025 | 15,13 | 15,55 | 15,13 | 15,53 | 1,77% | 38.677,00 |
| 20.08.2025 | 15,45 | 15,45 | 14,82 | 15,26 | 1,80% | 43.538,00 |
| 19.08.2025 | 15,47 | 15,69 | 14,92 | 14,99 | -2,03% | 72.879,00 |
| 18.08.2025 | 15,57 | 15,70 | 15,06 | 15,30 | -1,73% | 54.813,00 |
| 15.08.2025 | 15,58 | 15,84 | 15,48 | 15,57 | 0,06% | 33.462,00 |
| 14.08.2025 | 15,62 | 15,92 | 15,45 | 15,56 | -2,05% | 48.861,00 |
| 13.08.2025 | 15,79 | 15,96 | 15,71 | 15,89 | 1,83% | 57.044,00 |
| 12.08.2025 | 15,22 | 15,63 | 15,03 | 15,60 | 2,77% | 37.211,00 |
| 11.08.2025 | 15,33 | 15,38 | 15,02 | 15,18 | -0,20% | 40.950,00 |
| 08.08.2025 | 15,81 | 15,81 | 15,00 | 15,21 | -3,37% | 45.315,00 |
| 07.08.2025 | 16,05 | 16,15 | 15,58 | 15,74 | -1,56% | 91.712,00 |
| 06.08.2025 | 15,42 | 16,10 | 15,32 | 15,99 | 4,10% | 126.453,00 |
| 05.08.2025 | 14,79 | 15,51 | 14,49 | 15,36 | 6,44% | 148.388,00 |
| 04.08.2025 | 14,74 | 16,05 | 14,35 | 14,43 | -6,30% | 153.534,00 |
| 01.08.2025 | 15,35 | 15,56 | 15,29 | 15,40 | -0,77% | 104.537,00 |
| 31.07.2025 | 15,19 | 15,60 | 15,19 | 15,52 | 2,24% | 79.010,00 |
| 30.07.2025 | 14,75 | 15,50 | 14,75 | 15,18 | 0,00% | 101.579,00 |
| 29.07.2025 | 15,04 | 15,58 | 14,95 | 15,18 | 1,61% | 103.184,00 |
| 28.07.2025 | 15,76 | 15,86 | 14,76 | 14,94 | -5,20% | 167.938,00 |
| 25.07.2025 | 15,44 | 15,79 | 15,44 | 15,76 | 1,74% | 124.520,00 |
| 24.07.2025 | 15,47 | 15,71 | 15,39 | 15,49 | 0,45% | 127.610,00 |