14,170$
-1,25%
Echtzeit-Aktienkurs Sohu.com Ltd. (ADRs)
Bid:
Ask:
Aktienkurse zur Sohu.com Ltd. (ADRs) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.10.2025 | 14,61 | 14,61 | 14,17 | 14,17 | -1,25% | 12.228,00 |
| 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 |
| 23.07.2025 | 15,09 | 15,50 | 15,09 | 15,42 | 1,85% | 105.606,00 |
| 22.07.2025 | 15,01 | 15,35 | 14,94 | 15,14 | 1,14% | 114.093,00 |
| 21.07.2025 | 14,86 | 15,18 | 14,74 | 14,97 | 0,74% | 128.189,00 |
| 18.07.2025 | 14,64 | 15,15 | 14,64 | 14,86 | 1,57% | 106.043,00 |
| 17.07.2025 | 14,58 | 14,92 | 14,46 | 14,63 | 0,48% | 104.508,00 |
| 16.07.2025 | 14,59 | 14,75 | 14,51 | 14,56 | -1,09% | 113.555,00 |
| 15.07.2025 | 14,30 | 14,80 | 14,20 | 14,72 | 3,52% | 131.226,00 |
| 14.07.2025 | 13,84 | 14,25 | 13,65 | 14,22 | 3,04% | 98.962,00 |
| 11.07.2025 | 13,83 | 13,92 | 13,75 | 13,80 | -0,50% | 72.818,00 |
| 10.07.2025 | 13,70 | 14,08 | 13,70 | 13,87 | 1,61% | 97.748,00 |
| 09.07.2025 | 14,01 | 14,09 | 13,50 | 13,65 | -2,50% | 106.269,00 |
| 08.07.2025 | 13,44 | 14,25 | 13,44 | 14,00 | 4,63% | 406.558,00 |
| 07.07.2025 | 13,63 | 13,95 | 13,36 | 13,38 | -2,90% | 122.200,00 |
| 03.07.2025 | 13,58 | 13,92 | 13,58 | 13,78 | 0,66% | 62.251,00 |
| 02.07.2025 | 13,34 | 13,69 | 13,29 | 13,69 | 1,56% | 79.956,00 |
| 01.07.2025 | 13,21 | 13,63 | 12,90 | 13,48 | 1,24% | 86.134,00 |
| 30.06.2025 | 13,03 | 13,40 | 12,85 | 13,32 | 1,87% | 97.803,00 |
| 27.06.2025 | 12,95 | 13,19 | 12,95 | 13,07 | 1,24% | 65.686,00 |
| 26.06.2025 | 13,01 | 13,13 | 12,80 | 12,91 | -1,53% | 95.998,00 |
| 25.06.2025 | 12,46 | 13,36 | 12,46 | 13,11 | 4,30% | 197.796,00 |
| 24.06.2025 | 12,15 | 12,68 | 12,07 | 12,57 | 4,06% | 192.823,00 |
| 23.06.2025 | 10,93 | 12,12 | 10,93 | 12,08 | 9,82% | 181.524,00 |
| 20.06.2025 | 11,00 | 11,03 | 10,75 | 11,00 | 1,01% | 223.683,00 |
| 18.06.2025 | 10,91 | 11,23 | 10,75 | 10,89 | -0,64% | 128.219,00 |
| 17.06.2025 | 10,86 | 11,10 | 10,76 | 10,96 | 1,01% | 123.584,00 |
| 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 | 10,46 | 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 |