Holen Sie sich die Stockscreener-App
90.24
1.06%
0.95
Handel nachbörslich:
90.24
Überblick
Nachrichten
Preisverlauf
Optionskette
Financials
Warum fällt SO?
Forum
Prognose
Aktiensplit
Dividendenhistorie
Southern Company-Aktien (SO) Preisverlauf
Täglich
Wöchentlich
Monatlich
7T
30T
60T
YTD
1J
| Datum | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2025-11-26 | $90.40 | $89.54 | $0.8603 | 3,489,782.0 | +1.06% |
| 2025-11-25 | $89.53 | $88.62 | $0.91 | 5,356,438.0 | +0.17% |
| 2025-11-24 | $89.72 | $88.20 | $1.52 | 5,918,674.0 | -0.15% |
| 2025-11-21 | $90.06 | $88.50 | $1.56 | 6,433,131.0 | +0.79% |
| 2025-11-20 | $89.50 | $88.43 | $1.07 | 7,946,234.0 | -0.54% |
| 2025-11-19 | $90.81 | $88.89 | $1.92 | 5,010,882.0 | -1.81% |
| 2025-11-18 | $91.41 | $90.53 | $0.8799 | 4,948,779.0 | +0.12% |
| 2025-11-17 | $90.97 | $90.14 | $0.8275 | 5,709,989.0 | -0.12% |
| 2025-11-14 | $91.62 | $90.30 | $1.32 | 4,611,911.0 | -0.53% |
| 2025-11-13 | $92.38 | $91.08 | $1.30 | 5,696,047.0 | -0.78% |
| 2025-11-12 | $92.02 | $90.88 | $1.14 | 4,823,454.0 | +0.82% |
| 2025-11-11 | $91.44 | $90.55 | $0.895 | 3,884,927.0 | +0.42% |
| 2025-11-10 | $91.35 | $89.96 | $1.39 | 6,177,763.0 | -0.74% |
| 2025-11-07 | $91.91 | $90.86 | $1.05 | 4,771,274.0 | +0.59% |
| 2025-11-06 | $92.05 | $90.86 | $1.19 | 4,915,716.0 | -0.56% |
| 2025-11-05 | $92.23 | $90.50 | $1.73 | 12,716,679.0 | -1.42% |
| 2025-11-04 | $93.51 | $92.41 | $1.10 | 12,398,746.0 | -0.45% |
| 2025-11-03 | $95.09 | $92.18 | $2.91 | 14,018,871.0 | -0.95% |
| 2025-10-31 | $94.68 | $93.60 | $1.08 | 5,432,351.0 | -1.08% |
| 2025-10-30 | $95.52 | $93.06 | $2.46 | 7,417,898.0 | +1.67% |
| 2025-10-29 | $94.39 | $92.85 | $1.54 | 6,218,810.0 | -0.43% |
| 2025-10-28 | $95.24 | $93.32 | $1.92 | 6,011,597.0 | -1.56% |
Southern Company-Aktien (SO) Preisverlauf Jahr für Jahr
In dieser detaillierten Analyse präsentieren wir einen umfassenden Überblick über die Kursbewegungen der Southern Company-Aktie im Laufe der Jahre. Durch die Untersuchung der Jahresdaten können Investoren wertvolle Einblicke in die historische Performance und Volatilität der SO-Aktien gewinnen. Von bedeutenden Meilensteinen und Schwankungen bis hin zu bemerkenswerten Trends bietet diese gründliche Untersuchung der Preisgeschichte der Southern Company-Aktie eine Grundlage für das Verständnis der Entwicklung der Aktien des Unternehmens im Laufe der Zeit.
Southern Company-Aktien (SO) Preisverlauf 2025
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2025-11 | $95.09 | $88.20 | $6.89 | 122,319,079.0 | -4.04% |
| 2025-10 | $100.8 | $92.85 | $7.98 | 115,030,583.0 | -0.77% |
| 2025-09 | $95.06 | $90.34 | $4.72 | 105,316,187.0 | +2.68% |
| 2025-08 | $96.42 | $92.07 | $4.35 | 96,220,426.0 | -2.31% |
| 2025-07 | $96.44 | $90.38 | $6.06 | 113,710,364.0 | +2.89% |
| 2025-06 | $91.94 | $87.49 | $4.45 | 109,315,567.0 | +2.03% |
| 2025-05 | $92.56 | $83.09 | $9.47 | 115,255,427.0 | -2.06% |
| 2025-04 | $93.65 | $85.00 | $8.65 | 97,484,737.0 | -0.07% |
| 2025-03 | $93.48 | $87.09 | $6.39 | 96,490,951.0 | +2.41% |
| 2025-02 | $90.03 | $82.78 | $7.25 | 90,120,198.0 | +6.96% |
| 2025-01 | $86.64 | $80.46 | $6.19 | 100,082,372.0 | +1.98% |
Southern Company-Aktien (SO) Preisverlauf 2024
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2024-12 | $89.39 | $81.38 | $8.01 | 71,839,430.0 | -7.57% |
| 2024-11 | $91.00 | $86.37 | $4.63 | 79,501,861.0 | -2.09% |
| 2024-10 | $94.45 | $88.21 | $6.24 | 92,787,281.0 | +0.94% |
| 2024-09 | $90.85 | $86.36 | $4.49 | 88,589,167.0 | +4.38% |
| 2024-08 | $89.68 | $83.33 | $6.35 | 93,949,673.0 | +3.45% |
| 2024-07 | $83.70 | $76.96 | $6.74 | 71,278,345.0 | +7.67% |
| 2024-06 | $80.84 | $77.18 | $3.66 | 73,104,794.0 | -3.21% |
| 2024-05 | $80.23 | $73.20 | $7.03 | 106,268,187.0 | +9.03% |
| 2024-04 | $74.85 | $67.53 | $7.32 | 109,550,543.0 | +2.45% |
| 2024-03 | $71.91 | $65.99 | $5.92 | 83,673,675.0 | +6.68% |
| 2024-02 | $70.53 | $65.80 | $4.73 | 103,197,094.0 | -3.27% |
| 2024-01 | $72.54 | $67.70 | $4.84 | 94,033,574.0 | -0.86% |
Southern Company-Aktien (SO) Preisverlauf 2023
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2023-12 | $73.42 | $68.71 | $4.71 | 86,493,446.0 | -1.21% |
| 2023-11 | $71.33 | $67.13 | $4.20 | 98,354,788.0 | +5.47% |
| 2023-10 | $67.72 | $61.56 | $6.16 | 100,853,884.0 | +3.99% |
| 2023-09 | $71.74 | $64.36 | $7.38 | 82,565,189.0 | -4.44% |
| 2023-08 | $72.54 | $67.14 | $5.40 | 71,431,285.0 | -6.37% |
| 2023-07 | $73.84 | $68.81 | $5.03 | 80,313,058.0 | +2.98% |
| 2023-06 | $72.19 | $68.59 | $3.60 | 91,532,809.0 | +0.72% |
| 2023-05 | $75.80 | $69.02 | $6.78 | 90,263,565.0 | -5.17% |
| 2023-04 | $74.46 | $68.25 | $6.21 | 68,008,686.0 | +5.71% |
| 2023-03 | $70.42 | $61.73 | $8.69 | 120,876,127.0 | +10.34% |
| 2023-02 | $69.44 | $63.02 | $6.42 | 78,204,828.0 | -6.83% |
| 2023-01 | $73.03 | $64.80 | $8.23 | 74,657,299.0 | -5.22% |
1.23%
In Yahoo öffnen
|
In Google öffnen
|
In Finviz öffnen
|
In MarketWatch öffnen
|
Öffnen Sie in EDGAR
|
Offen in Reuters
Kapitalisierung:
|
Volumen (24h):