14,200€
-1,39%
Echtzeit-Aktienkurs Sohu.com Ltd. (ADRs)
Bid:
Ask:
Aktienkurse zur Sohu.com Ltd. (ADRs) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.01.2026 | 14,35 | 14,50 | 14,20 | 14,20 | -1,05% | - |
| 08.01.2026 | 14,25 | 14,45 | 14,20 | 14,35 | -0,35% | - |
| 07.01.2026 | 14,05 | 14,40 | 13,95 | 14,40 | 2,13% | - |
| 06.01.2026 | 13,75 | 14,25 | 13,60 | 14,10 | 6,02% | - |
| 05.01.2026 | 13,30 | 13,30 | 13,30 | 13,30 | -2,21% | 20,00 |
| 02.01.2026 | 13,35 | 13,65 | 13,35 | 13,60 | 1,49% | - |
| 29.12.2025 | 13,20 | 13,40 | 13,20 | 13,40 | 3,08% | 250,00 |
| 23.12.2025 | 12,95 | 13,25 | 12,95 | 13,00 | -0,38% | - |
| 22.12.2025 | 12,75 | 13,25 | 12,50 | 13,05 | 3,16% | - |
| 19.12.2025 | 12,65 | 12,95 | 12,55 | 12,65 | 0,40% | - |
| 18.12.2025 | 12,45 | 12,75 | 12,40 | 12,60 | 1,61% | - |
| 17.12.2025 | 12,40 | 12,60 | 12,35 | 12,40 | 0,81% | - |
| 16.12.2025 | 12,35 | 12,40 | 12,15 | 12,30 | -5,38% | - |
| 15.12.2025 | 13,00 | 13,00 | 13,00 | 13,00 | 2,77% | 250,00 |
| 12.12.2025 | 13,10 | 13,15 | 12,65 | 12,65 | -2,69% | - |
| 11.12.2025 | 13,05 | 13,10 | 12,90 | 13,00 | -0,76% | - |
| 10.12.2025 | 13,15 | 13,45 | 13,10 | 13,10 | 0,77% | - |
| 09.12.2025 | 13,30 | 13,30 | 13,00 | 13,00 | -2,26% | 1.240,00 |
| 08.12.2025 | 13,25 | 13,50 | 13,10 | 13,30 | -1,12% | - |
| 05.12.2025 | 13,40 | 13,55 | 13,25 | 13,45 | -1,47% | - |
| 04.12.2025 | 13,65 | 13,65 | 13,55 | 13,65 | 1,11% | - |
| 03.12.2025 | 13,35 | 13,65 | 13,20 | 13,50 | -0,74% | - |
| 02.12.2025 | 13,60 | 13,60 | 13,60 | 13,60 | 1,12% | 1.837,00 |
| 01.12.2025 | 13,25 | 13,55 | 13,25 | 13,45 | -0,74% | - |
| 28.11.2025 | 13,10 | 13,65 | 13,00 | 13,55 | 3,83% | - |
| 26.11.2025 | 13,15 | 13,40 | 12,90 | 13,05 | -0,76% | - |
| 25.11.2025 | 12,85 | 13,15 | 12,50 | 13,15 | 1,54% | - |
| 24.11.2025 | 12,45 | 13,05 | 12,35 | 12,95 | 3,60% | - |
| 21.11.2025 | 12,50 | 12,80 | 12,35 | 12,50 | -3,10% | - |
| 19.11.2025 | 13,05 | 13,30 | 12,85 | 12,90 | -6,18% | - |
| 17.11.2025 | 13,35 | 13,75 | 12,45 | 13,75 | 10,89% | - |
| 14.11.2025 | 12,65 | 13,10 | 12,40 | 12,40 | -2,75% | - |
| 13.11.2025 | 13,15 | 13,20 | 12,55 | 12,75 | -2,67% | - |
| 12.11.2025 | 12,95 | 13,15 | 12,75 | 13,10 | -0,76% | - |
| 11.11.2025 | 13,10 | 13,25 | 13,05 | 13,20 | 0,76% | - |
| 10.11.2025 | 13,15 | 13,25 | 12,80 | 13,10 | 1,95% | - |
| 07.11.2025 | 12,95 | 12,95 | 12,75 | 12,85 | -1,15% | - |
| 06.11.2025 | 13,15 | 13,40 | 12,85 | 13,00 | -0,76% | - |
| 05.11.2025 | 12,95 | 13,35 | 12,85 | 13,10 | 1,16% | - |
| 04.11.2025 | 12,90 | 13,15 | 12,50 | 12,95 | -0,77% | - |
| 03.11.2025 | 13,00 | 13,25 | 12,70 | 13,05 | 1,95% | - |
| 30.10.2025 | 12,95 | 13,05 | 12,75 | 12,80 | -2,66% | - |
| 29.10.2025 | 13,25 | 13,40 | 13,10 | 13,15 | -0,75% | - |
| 28.10.2025 | 13,25 | 13,35 | 12,95 | 13,25 | 2,71% | - |
| 27.10.2025 | 12,90 | 12,90 | 12,90 | 12,90 | 1,57% | 394,00 |
| 24.10.2025 | 12,70 | 12,70 | 12,70 | 12,70 | 2,01% | 5,00 |
| 23.10.2025 | 12,35 | 12,60 | 12,30 | 12,45 | 1,63% | - |
| 22.10.2025 | 12,25 | 12,45 | 12,15 | 12,25 | -0,81% | - |
| 21.10.2025 | 12,55 | 12,55 | 12,25 | 12,35 | -1,59% | - |
| 20.10.2025 | 12,30 | 12,65 | 12,25 | 12,55 | 4,58% | - |
| 17.10.2025 | 12,00 | 12,00 | 12,00 | 12,00 | -2,44% | 405,00 |
| 16.10.2025 | 12,20 | 12,65 | 12,15 | 12,30 | 0,41% | - |
| 15.10.2025 | 12,45 | 12,70 | 12,20 | 12,25 | -0,81% | - |
| 14.10.2025 | 12,15 | 12,55 | 12,15 | 12,35 | -1,20% | - |
| 13.10.2025 | 12,60 | 12,85 | 12,45 | 12,50 | 0,00% | - |
| 10.10.2025 | 12,90 | 12,95 | 12,45 | 12,50 | -2,72% | - |
| 09.10.2025 | 12,85 | 13,25 | 12,75 | 12,85 | -0,39% | - |
| 08.10.2025 | 12,95 | 13,20 | 12,80 | 12,90 | 0,39% | - |
| 07.10.2025 | 13,05 | 13,15 | 12,85 | 12,85 | -1,53% | - |
| 06.10.2025 | 13,05 | 13,40 | 13,00 | 13,05 | -1,51% | - |
| 02.10.2025 | 13,45 | 13,50 | 13,15 | 13,25 | -0,38% | - |
| 01.10.2025 | 13,35 | 13,65 | 13,25 | 13,30 | -0,75% | - |
| 30.09.2025 | 13,75 | 13,85 | 13,25 | 13,40 | 0,00% | - |
| 29.09.2025 | 13,40 | 13,40 | 13,40 | 13,40 | 1,13% | 200,00 |
| 26.09.2025 | 13,25 | 13,35 | 13,10 | 13,25 | -0,75% | - |
| 25.09.2025 | 13,35 | 13,45 | 13,20 | 13,35 | 0,00% | - |
| 24.09.2025 | 13,10 | 13,35 | 13,05 | 13,35 | 1,14% | - |
| 23.09.2025 | 13,15 | 13,45 | 13,15 | 13,20 | -1,12% | - |
| 22.09.2025 | 13,15 | 13,35 | 13,10 | 13,35 | -0,74% | - |
| 19.09.2025 | 13,35 | 13,60 | 13,25 | 13,45 | 1,13% | - |
| 18.09.2025 | 13,30 | 13,30 | 13,30 | 13,30 | -0,75% | 1.253,00 |
| 17.09.2025 | 13,35 | 13,45 | 13,25 | 13,40 | 0,75% | - |
| 16.09.2025 | 13,30 | 13,30 | 13,30 | 13,30 | 0,00% | 5.200,00 |
| 15.09.2025 | 13,60 | 13,70 | 13,30 | 13,30 | -2,56% | - |
| 12.09.2025 | 13,60 | 13,75 | 13,55 | 13,65 | 1,49% | - |
| 10.09.2025 | 13,80 | 13,85 | 13,45 | 13,45 | -1,10% | 51,00 |
| 09.09.2025 | 13,75 | 13,95 | 13,60 | 13,60 | 0,37% | - |
| 08.09.2025 | 13,35 | 13,65 | 13,30 | 13,55 | 1,88% | - |
| 05.09.2025 | 13,55 | 13,80 | 13,20 | 13,30 | -0,37% | - |
| 04.09.2025 | 13,70 | 13,95 | 13,25 | 13,35 | -4,30% | - |
| 03.09.2025 | 13,90 | 14,05 | 13,80 | 13,95 | 0,00% | - |
| 02.09.2025 | 13,80 | 14,05 | 13,75 | 13,95 | 1,09% | - |
| 01.09.2025 | 13,85 | 13,85 | 13,80 | 13,80 | 0,36% | - |
| 29.08.2025 | 13,65 | 13,85 | 13,45 | 13,75 | 1,10% | - |
| 28.08.2025 | 13,60 | 13,60 | 13,60 | 13,60 | 0,74% | 500,00 |
| 27.08.2025 | 13,60 | 13,75 | 13,40 | 13,50 | -2,17% | - |
| 26.08.2025 | 13,80 | 13,80 | 13,80 | 13,80 | 0,36% | 459,00 |
| 25.08.2025 | 13,35 | 13,95 | 13,30 | 13,75 | 2,61% | - |
| 22.08.2025 | 13,40 | 13,40 | 13,40 | 13,40 | 0,75% | 200,00 |
| 21.08.2025 | 13,05 | 13,35 | 13,00 | 13,30 | 3,10% | - |
| 20.08.2025 | 12,90 | 12,90 | 12,90 | 12,90 | 0,39% | 1.941,00 |
| 19.08.2025 | 13,05 | 13,25 | 12,85 | 12,85 | -1,53% | - |
| 18.08.2025 | 13,35 | 13,45 | 12,95 | 13,05 | -2,25% | - |
| 15.08.2025 | 13,25 | 13,45 | 13,25 | 13,35 | -0,37% | - |
| 14.08.2025 | 13,45 | 13,70 | 13,25 | 13,40 | -1,11% | - |
| 13.08.2025 | 13,55 | 13,65 | 13,35 | 13,55 | 1,50% | - |
| 12.08.2025 | 13,05 | 13,45 | 13,00 | 13,35 | 2,30% | - |
| 11.08.2025 | 13,00 | 13,35 | 12,95 | 13,05 | -0,38% | - |
| 08.08.2025 | 13,45 | 13,50 | 13,05 | 13,10 | -3,32% | - |
| 07.08.2025 | 13,75 | 13,85 | 13,40 | 13,55 | -1,09% | - |