Holen Sie sich die Stockscreener-App
93.51
0.95%
-0.90
Handel nachbörslich:
94.00
0.49
+0.52%
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 |
|---|---|---|---|---|---|
| 2026-04-29 | $94.41 | $93.38 | $1.03 | 4,653,141.0 | -0.95% |
| 2026-04-28 | $95.00 | $93.97 | $1.03 | 3,982,305.0 | +0.68% |
| 2026-04-27 | $94.58 | $93.52 | $1.06 | 4,223,807.0 | +0.30% |
| 2026-04-24 | $94.10 | $93.04 | $1.06 | 3,085,757.0 | -0.45% |
| 2026-04-23 | $93.95 | $92.28 | $1.67 | 3,500,408.0 | +2.22% |
| 2026-04-22 | $93.11 | $91.60 | $1.51 | 3,773,503.0 | -0.05% |
| 2026-04-21 | $93.73 | $91.91 | $1.82 | 3,683,311.0 | -1.70% |
| 2026-04-20 | $94.90 | $93.36 | $1.55 | 3,010,201.0 | -1.06% |
| 2026-04-17 | $94.72 | $93.31 | $1.41 | 4,828,562.0 | -0.41% |
| 2026-04-16 | $95.27 | $93.90 | $1.37 | 3,097,153.0 | +0.27% |
| 2026-04-15 | $95.58 | $94.56 | $1.02 | 3,572,786.0 | -1.38% |
| 2026-04-14 | $96.11 | $94.72 | $1.39 | 5,338,738.0 | +0.03% |
| 2026-04-13 | $97.38 | $95.53 | $1.84 | 4,738,693.0 | -1.26% |
| 2026-04-10 | $98.19 | $96.84 | $1.35 | 3,474,878.0 | -0.45% |
| 2026-04-09 | $98.49 | $96.76 | $1.73 | 4,229,141.0 | +0.43% |
| 2026-04-08 | $97.19 | $95.20 | $1.99 | 5,784,573.0 | +0.36% |
| 2026-04-07 | $97.96 | $96.64 | $1.32 | 3,794,442.0 | -0.12% |
| 2026-04-06 | $97.94 | $96.83 | $1.11 | 3,469,232.0 | -0.52% |
| 2026-04-02 | $97.84 | $97.00 | $0.84 | 4,566,091.0 | +0.53% |
| 2026-04-01 | $97.14 | $95.94 | $1.20 | 4,917,244.0 | +0.44% |
| 2026-03-31 | $97.09 | $95.25 | $1.84 | 6,713,588.0 | -0.42% |
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 2026
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2026-04 | $98.49 | $91.60 | $6.89 | 86,377,107.0 | -3.12% |
| 2026-03 | $99.58 | $93.16 | $6.42 | 120,900,897.0 | -0.88% |
| 2026-02 | $97.97 | $87.84 | $10.12 | 146,845,046.0 | +9.04% |
| 2026-01 | $89.55 | $85.22 | $4.33 | 106,288,405.0 | +2.42% |
Southern Company-Aktien (SO) Preisverlauf 2025
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2025-12 | $90.75 | $83.80 | $6.95 | 127,161,613.0 | -3.90% |
| 2025-11 | $95.09 | $88.20 | $6.89 | 121,378,013.0 | -3.11% |
| 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% |
1.01%
1.33%
In Yahoo öffnen
|
In Google öffnen
|
In Finviz öffnen
|
In MarketWatch öffnen
|
Öffnen Sie in EDGAR
|
Offen in Reuters
Kapitalisierung:
|
Volumen (24h):