11,650€
-2,10%
Echtzeit-Aktienkurs Sohu.com Ltd. (ADRs)
Bid:
Ask:
Aktienkurse zur Sohu.com Ltd. (ADRs) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.09.2026 | 11,75 | 11,85 | 11,60 | 11,75 | -1,26% | - |
| 08.09.2026 | 11,60 | 11,95 | 11,60 | 11,90 | 1,71% | - |
| 04.09.2026 | 12,00 | 12,05 | 11,55 | 11,70 | -1,27% | - |
| 03.09.2026 | 11,70 | 11,85 | 11,45 | 11,85 | -1,25% | - |
| 02.09.2026 | 12,00 | 12,00 | 12,00 | 12,00 | 0,42% | 30,00 |
| 01.09.2026 | 12,10 | 12,40 | 11,75 | 11,95 | -1,65% | - |
| 31.08.2026 | 12,20 | 12,35 | 12,00 | 12,15 | -0,82% | - |
| 28.08.2026 | 12,20 | 12,30 | 12,05 | 12,25 | 0,82% | - |
| 27.08.2026 | 12,05 | 12,35 | 11,95 | 12,15 | 0,41% | - |
| 26.08.2026 | 12,10 | 12,10 | 12,10 | 12,10 | -0,82% | 110,00 |
| 25.08.2026 | 12,40 | 12,45 | 12,00 | 12,20 | -1,61% | - |
| 24.08.2026 | 12,05 | 12,45 | 11,90 | 12,40 | 1,64% | - |
| 21.08.2026 | 12,50 | 12,50 | 12,00 | 12,20 | -1,21% | - |
| 20.08.2026 | 12,30 | 12,35 | 11,85 | 12,35 | 0,00% | - |
| 19.08.2026 | 12,55 | 12,60 | 12,25 | 12,35 | -1,98% | - |
| 18.08.2026 | 12,60 | 13,05 | 12,35 | 12,60 | 0,00% | - |
| 17.08.2026 | 12,65 | 12,65 | 12,10 | 12,60 | 2,44% | - |
| 14.08.2026 | 12,30 | 12,30 | 12,30 | 12,30 | -1,60% | 100,00 |
| 13.08.2026 | 12,50 | 12,50 | 12,50 | 12,50 | 1,63% | 90,00 |
| 12.08.2026 | 12,25 | 12,70 | 11,90 | 12,30 | -0,40% | - |
| 11.08.2026 | 12,35 | 12,70 | 12,30 | 12,35 | -4,26% | - |
| 10.08.2026 | 12,90 | 12,90 | 12,90 | 12,90 | 9,32% | 100,00 |
| 07.08.2026 | 12,30 | 12,35 | 11,75 | 11,80 | -3,67% | - |
| 06.08.2026 | 11,80 | 12,35 | 11,80 | 12,25 | 2,51% | - |
| 05.08.2026 | 12,00 | 12,05 | 11,95 | 11,95 | -1,65% | - |
| 04.08.2026 | 12,00 | 12,15 | 12,00 | 12,15 | 0,00% | - |
| 03.08.2026 | 12,05 | 12,30 | 12,00 | 12,15 | 0,83% | - |
| 31.07.2026 | 11,85 | 12,05 | 11,65 | 12,05 | 2,55% | - |
| 30.07.2026 | 11,75 | 11,80 | 11,50 | 11,75 | -0,42% | - |
| 29.07.2026 | 11,75 | 11,80 | 11,50 | 11,80 | 0,85% | - |
| 28.07.2026 | 11,65 | 11,85 | 11,45 | 11,70 | 0,43% | - |
| 27.07.2026 | 11,40 | 11,80 | 11,35 | 11,65 | 2,64% | - |
| 24.07.2026 | 11,20 | 11,60 | 11,20 | 11,35 | 2,25% | - |
| 23.07.2026 | 11,50 | 11,50 | 11,10 | 11,10 | -2,63% | 120,00 |
| 22.07.2026 | 11,30 | 11,50 | 11,30 | 11,40 | -0,87% | - |
| 21.07.2026 | 11,65 | 11,75 | 11,45 | 11,50 | -1,71% | - |
| 20.07.2026 | 11,70 | 11,70 | 11,70 | 11,70 | 1,74% | 64,00 |
| 17.07.2026 | 11,40 | 11,65 | 11,35 | 11,50 | -1,71% | - |
| 16.07.2026 | 11,60 | 11,75 | 11,35 | 11,70 | 1,30% | - |
| 15.07.2026 | 11,30 | 11,65 | 11,30 | 11,55 | 2,67% | - |
| 14.07.2026 | 11,30 | 11,30 | 11,25 | 11,25 | -0,44% | - |
| 13.07.2026 | 11,20 | 11,30 | 11,20 | 11,30 | 0,44% | - |
| 10.07.2026 | 11,40 | 11,50 | 11,00 | 11,25 | 0,00% | - |
| 09.07.2026 | 11,45 | 11,50 | 11,10 | 11,25 | -2,60% | - |
| 08.07.2026 | 11,35 | 11,55 | 11,10 | 11,55 | 4,52% | - |
| 07.07.2026 | 11,00 | 11,35 | 11,00 | 11,05 | 0,00% | - |
| 06.07.2026 | 11,05 | 11,15 | 10,85 | 11,05 | 1,38% | - |
| 02.07.2026 | 11,10 | 11,30 | 10,90 | 10,90 | -2,24% | - |
| 01.07.2026 | 10,65 | 11,15 | 10,55 | 11,15 | 2,76% | - |
| 30.06.2026 | 10,70 | 11,10 | 10,65 | 10,85 | 1,88% | - |
| 29.06.2026 | 10,50 | 10,90 | 10,40 | 10,65 | 1,91% | - |
| 26.06.2026 | 10,15 | 10,55 | 10,10 | 10,45 | 0,97% | - |
| 25.06.2026 | 10,55 | 10,75 | 10,25 | 10,35 | -3,72% | - |
| 23.06.2026 | 10,35 | 10,95 | 9,88 | 10,75 | 1,90% | - |
| 22.06.2026 | 10,95 | 11,10 | 10,45 | 10,55 | -2,31% | - |
| 19.06.2026 | 10,80 | 10,80 | 10,80 | 10,80 | 0,00% | - |
| 18.06.2026 | 10,80 | 10,80 | 10,80 | 10,80 | -2,70% | 80,00 |
| 17.06.2026 | 11,15 | 11,55 | 11,10 | 11,10 | -1,33% | - |
| 16.06.2026 | 11,25 | 11,55 | 11,20 | 11,25 | -2,17% | - |
| 15.06.2026 | 11,50 | 11,50 | 11,50 | 11,50 | -0,86% | 120,00 |
| 12.06.2026 | 11,90 | 12,00 | 11,35 | 11,60 | -2,52% | - |
| 11.06.2026 | 11,90 | 11,90 | 11,90 | 11,90 | 0,85% | 200,00 |
| 10.06.2026 | 11,55 | 11,85 | 11,40 | 11,80 | 2,16% | - |
| 09.06.2026 | 11,35 | 11,60 | 11,25 | 11,55 | 2,67% | - |
| 08.06.2026 | 11,50 | 11,55 | 11,25 | 11,25 | -3,43% | - |
| 05.06.2026 | 11,60 | 11,85 | 11,60 | 11,65 | -0,43% | - |
| 04.06.2026 | 11,70 | 11,70 | 11,70 | 11,70 | 0,00% | 200,00 |
| 03.06.2026 | 11,80 | 12,05 | 11,65 | 11,70 | -2,09% | - |
| 02.06.2026 | 12,10 | 12,15 | 11,75 | 11,95 | 1,70% | - |
| 01.06.2026 | 11,65 | 11,90 | 11,65 | 11,75 | 0,86% | - |
| 29.05.2026 | 11,65 | 11,75 | 11,55 | 11,65 | 0,43% | - |
| 28.05.2026 | 11,60 | 11,60 | 11,60 | 11,60 | -3,33% | 1.000,00 |
| 27.05.2026 | 12,00 | 12,00 | 12,00 | 12,00 | 0,00% | 265,00 |
| 26.05.2026 | 11,70 | 12,05 | 11,60 | 12,00 | 4,35% | - |
| 25.05.2026 | 11,50 | 11,50 | 11,50 | 11,50 | -2,13% | 250,00 |
| 22.05.2026 | 11,85 | 12,00 | 11,05 | 11,75 | 0,00% | - |
| 21.05.2026 | 11,75 | 12,10 | 11,70 | 11,75 | -1,26% | - |
| 20.05.2026 | 12,20 | 12,25 | 11,85 | 11,90 | -2,06% | - |
| 19.05.2026 | 11,85 | 12,65 | 11,80 | 12,15 | 2,53% | - |
| 18.05.2026 | 13,25 | 13,55 | 11,85 | 11,85 | -10,23% | - |
| 15.05.2026 | 13,05 | 13,20 | 13,05 | 13,20 | 0,00% | - |
| 14.05.2026 | 13,30 | 13,55 | 13,20 | 13,20 | -3,30% | - |
| 13.05.2026 | 13,55 | 13,70 | 13,35 | 13,65 | 3,41% | - |
| 11.05.2026 | 13,20 | 13,20 | 13,20 | 13,20 | -2,58% | 74,00 |
| 08.05.2026 | 13,45 | 13,65 | 13,35 | 13,55 | 1,88% | - |
| 07.05.2026 | 13,45 | 13,45 | 13,00 | 13,30 | -0,37% | - |
| 06.05.2026 | 13,25 | 13,45 | 13,25 | 13,35 | -0,37% | - |
| 05.05.2026 | 13,25 | 13,50 | 13,25 | 13,40 | 0,37% | - |
| 04.05.2026 | 13,35 | 13,35 | 13,25 | 13,35 | 1,52% | - |
| 30.04.2026 | 13,25 | 13,35 | 13,05 | 13,15 | -1,13% | - |
| 29.04.2026 | 13,45 | 13,45 | 13,20 | 13,30 | 0,38% | - |
| 28.04.2026 | 13,15 | 13,45 | 13,15 | 13,25 | -1,49% | - |
| 27.04.2026 | 13,35 | 13,65 | 13,35 | 13,45 | 0,75% | - |
| 24.04.2026 | 13,05 | 13,35 | 13,00 | 13,35 | 2,30% | - |
| 23.04.2026 | 13,05 | 13,40 | 13,05 | 13,05 | -2,25% | - |
| 22.04.2026 | 13,35 | 13,35 | 13,35 | 13,35 | 1,14% | - |
| 21.04.2026 | 13,20 | 13,20 | 13,20 | 13,20 | -2,58% | 200,00 |
| 20.04.2026 | 13,25 | 13,55 | 12,75 | 13,55 | 2,26% | - |
| 17.04.2026 | 13,25 | 13,55 | 13,25 | 13,25 | -0,75% | - |
| 16.04.2026 | 12,80 | 13,70 | 12,75 | 13,35 | 5,53% | - |