9,325€
-0,80%
Echtzeit-Aktienkurs Sohu.com Ltd. (ADRs)
Bid:
Ask:
Aktienkurse zur Sohu.com Ltd. (ADRs) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 17.06.2025 | 9,33 | 9,35 | 9,30 | 9,35 | -0,53% | - |
| 16.06.2025 | 9,40 | 9,53 | 9,30 | 9,40 | 0,80% | - |
| 13.06.2025 | 8,93 | 9,43 | 8,80 | 9,33 | 3,61% | - |
| 12.06.2025 | 9,00 | 9,00 | 9,00 | 9,00 | -1,10% | 19,00 |
| 11.06.2025 | 9,40 | 9,50 | 9,05 | 9,10 | -1,89% | - |
| 10.06.2025 | 9,25 | 9,43 | 9,18 | 9,28 | -0,27% | - |
| 09.06.2025 | 9,28 | 9,45 | 9,25 | 9,30 | 0,81% | - |
| 06.06.2025 | 9,13 | 9,38 | 9,10 | 9,23 | 1,10% | - |
| 05.06.2025 | 9,08 | 9,20 | 8,95 | 9,13 | 1,96% | - |
| 04.06.2025 | 8,95 | 8,95 | 8,95 | 8,95 | -0,83% | 25,00 |
| 03.06.2025 | 8,88 | 9,05 | 8,85 | 9,03 | 2,85% | - |
| 02.06.2025 | 8,80 | 8,93 | 8,75 | 8,78 | -1,40% | - |
| 30.05.2025 | 8,95 | 9,08 | 8,83 | 8,90 | -1,11% | - |
| 29.05.2025 | 8,85 | 9,05 | 8,78 | 9,00 | 1,69% | - |
| 28.05.2025 | 8,85 | 8,85 | 8,85 | 8,85 | 1,14% | 5,00 |
| 27.05.2025 | 8,73 | 8,80 | 8,53 | 8,75 | 0,86% | - |
| 26.05.2025 | 8,68 | 8,70 | 8,68 | 8,68 | -1,42% | - |
| 23.05.2025 | 8,83 | 8,98 | 8,53 | 8,80 | -0,85% | - |
| 22.05.2025 | 8,68 | 8,98 | 8,63 | 8,88 | 1,72% | - |
| 21.05.2025 | 8,83 | 8,90 | 8,60 | 8,73 | -1,13% | - |
| 20.05.2025 | 9,43 | 9,50 | 8,83 | 8,83 | -5,87% | - |
| 19.05.2025 | 9,65 | 9,70 | 8,53 | 9,38 | -3,35% | - |
| 16.05.2025 | 9,83 | 10,10 | 9,63 | 9,70 | -0,77% | - |
| 15.05.2025 | 9,70 | 9,85 | 9,60 | 9,78 | -0,26% | - |
| 14.05.2025 | 9,65 | 10,05 | 9,50 | 9,80 | 4,81% | - |
| 13.05.2025 | 9,35 | 9,35 | 9,35 | 9,35 | -1,06% | 100,00 |
| 12.05.2025 | 9,35 | 9,85 | 9,30 | 9,45 | 3,28% | - |
| 09.05.2025 | 9,53 | 9,65 | 9,15 | 9,15 | -4,19% | - |
| 08.05.2025 | 9,55 | 9,55 | 9,55 | 9,55 | 2,41% | 100,00 |
| 07.05.2025 | 10,20 | 10,20 | 9,23 | 9,33 | -9,02% | - |
| 06.05.2025 | 10,55 | 10,70 | 10,25 | 10,25 | -2,84% | - |
| 05.05.2025 | 10,15 | 10,75 | 9,93 | 10,55 | 3,94% | - |
| 02.05.2025 | 10,00 | 10,45 | 9,83 | 10,15 | 4,37% | - |
| 30.04.2025 | 9,63 | 9,93 | 9,40 | 9,73 | -0,26% | - |
| 29.04.2025 | 9,75 | 9,75 | 9,75 | 9,75 | 5,98% | 1.000,00 |
| 28.04.2025 | 8,70 | 9,40 | 8,68 | 9,20 | 5,75% | - |
| 25.04.2025 | 8,48 | 8,85 | 8,38 | 8,70 | 16,00% | - |
| 24.04.2025 | 7,70 | 7,70 | 7,50 | 7,50 | -6,25% | 731,00 |
| 23.04.2025 | 7,90 | 8,00 | 7,80 | 8,00 | 5,96% | 1.753,00 |
| 22.04.2025 | 7,50 | 7,55 | 7,45 | 7,55 | 3,07% | 7.550,00 |
| 17.04.2025 | 7,05 | 7,43 | 6,98 | 7,33 | 5,40% | - |
| 16.04.2025 | 7,15 | 7,15 | 6,95 | 6,95 | -3,47% | 4.500,00 |
| 15.04.2025 | 7,20 | 7,20 | 7,20 | 7,20 | -2,70% | 1.000,00 |
| 14.04.2025 | 7,40 | 7,40 | 7,40 | 7,40 | 0,68% | 1.350,00 |
| 11.04.2025 | 8,23 | 8,28 | 7,35 | 7,35 | -8,70% | - |
| 10.04.2025 | 8,90 | 8,93 | 8,00 | 8,05 | -5,29% | - |
| 09.04.2025 | 8,50 | 8,50 | 8,50 | 8,50 | -10,76% | 100,00 |
| 08.04.2025 | 10,10 | 10,40 | 9,43 | 9,53 | -4,27% | - |
| 07.04.2025 | 9,95 | 9,95 | 9,95 | 9,95 | -10,36% | 399,00 |
| 04.04.2025 | 11,10 | 11,10 | 11,10 | 11,10 | -3,06% | 2.760,00 |
| 03.04.2025 | 11,40 | 11,65 | 11,05 | 11,45 | -1,72% | - |
| 02.04.2025 | 12,10 | 12,40 | 11,55 | 11,65 | -4,12% | - |
| 01.04.2025 | 12,30 | 12,40 | 11,90 | 12,15 | 0,00% | - |
| 31.03.2025 | 12,10 | 12,55 | 12,05 | 12,15 | -1,62% | - |
| 28.03.2025 | 12,45 | 12,95 | 12,00 | 12,35 | -3,52% | - |
| 27.03.2025 | 12,80 | 12,80 | 12,80 | 12,80 | -2,29% | 3,00 |
| 26.03.2025 | 13,10 | 13,10 | 13,10 | 13,10 | 1,95% | 38,00 |
| 25.03.2025 | 13,05 | 13,20 | 12,80 | 12,85 | -1,91% | - |
| 24.03.2025 | 13,20 | 13,25 | 12,95 | 13,10 | 1,55% | - |
| 21.03.2025 | 12,75 | 13,10 | 12,60 | 12,90 | 0,78% | - |
| 20.03.2025 | 12,75 | 13,10 | 12,75 | 12,80 | -2,29% | - |
| 19.03.2025 | 13,10 | 13,10 | 13,10 | 13,10 | 8,26% | 18,00 |
| 18.03.2025 | 12,10 | 12,10 | 12,10 | 12,10 | -7,28% | 15,00 |
| 17.03.2025 | 12,70 | 13,05 | 12,60 | 13,05 | 7,85% | - |
| 14.03.2025 | 12,10 | 12,10 | 12,10 | 12,10 | -5,10% | 171,00 |
| 13.03.2025 | 12,65 | 12,95 | 12,45 | 12,75 | 0,79% | - |
| 12.03.2025 | 12,55 | 12,85 | 12,35 | 12,65 | -2,69% | - |
| 11.03.2025 | 13,00 | 13,00 | 13,00 | 13,00 | 4,42% | 37,00 |
| 10.03.2025 | 12,95 | 12,95 | 12,40 | 12,45 | -4,60% | - |
| 07.03.2025 | 13,05 | 13,50 | 12,55 | 13,05 | -0,38% | - |
| 06.03.2025 | 13,10 | 13,10 | 13,10 | 13,10 | 4,38% | 32,00 |
| 05.03.2025 | 12,70 | 12,70 | 12,15 | 12,55 | -1,18% | - |
| 04.03.2025 | 12,70 | 12,70 | 12,70 | 12,70 | 4,96% | 102,00 |
| 03.03.2025 | 12,45 | 12,70 | 11,95 | 12,10 | -2,81% | - |
| 28.02.2025 | 12,50 | 13,00 | 12,35 | 12,45 | -3,86% | - |
| 27.02.2025 | 13,50 | 13,50 | 12,80 | 12,95 | -3,36% | - |
| 26.02.2025 | 13,40 | 13,40 | 13,40 | 13,40 | -1,11% | 15,00 |
| 25.02.2025 | 13,45 | 13,80 | 13,25 | 13,55 | 0,74% | - |
| 24.02.2025 | 13,85 | 14,00 | 13,45 | 13,45 | 2,67% | - |
| 21.02.2025 | 13,90 | 13,90 | 13,10 | 13,10 | -4,73% | 1.330,00 |
| 20.02.2025 | 14,05 | 14,45 | 13,65 | 13,75 | -2,48% | - |
| 19.02.2025 | 14,10 | 14,10 | 14,10 | 14,10 | 9,73% | 1.055,00 |
| 18.02.2025 | 14,30 | 14,40 | 12,70 | 12,85 | -8,87% | - |
| 17.02.2025 | 14,10 | 14,15 | 14,05 | 14,10 | -4,08% | - |
| 14.02.2025 | 14,70 | 14,70 | 14,70 | 14,70 | 3,89% | 1.330,00 |
| 13.02.2025 | 14,15 | 14,25 | 13,80 | 14,15 | 0,00% | - |
| 12.02.2025 | 14,15 | 14,35 | 13,90 | 14,15 | 1,43% | - |
| 11.02.2025 | 13,65 | 14,10 | 13,30 | 13,95 | 1,45% | - |
| 10.02.2025 | 13,10 | 13,75 | 12,95 | 13,75 | 7,00% | - |
| 07.02.2025 | 12,90 | 13,00 | 12,65 | 12,85 | 1,58% | - |
| 06.02.2025 | 12,70 | 12,90 | 12,55 | 12,65 | 0,80% | - |
| 05.02.2025 | 12,10 | 12,70 | 12,10 | 12,55 | 1,62% | - |
| 04.02.2025 | 12,20 | 12,55 | 12,00 | 12,35 | 2,49% | - |
| 03.02.2025 | 12,35 | 12,45 | 11,95 | 12,05 | -0,82% | - |
| 31.01.2025 | 12,40 | 12,40 | 12,05 | 12,15 | -1,62% | - |
| 30.01.2025 | 12,30 | 12,50 | 12,15 | 12,35 | 0,00% | - |
| 29.01.2025 | 12,20 | 12,55 | 12,20 | 12,35 | 0,82% | - |
| 28.01.2025 | 12,10 | 12,25 | 12,05 | 12,25 | -0,41% | - |
| 27.01.2025 | 12,30 | 12,30 | 12,30 | 12,30 | 0,41% | 9,00 |
| 24.01.2025 | 12,40 | 12,40 | 12,05 | 12,25 | -0,81% | - |