92.28
price up icon0.01%   0.01
after-market Handel nachbörslich: 92.80 0.52 +0.56%
loading

Southern Company-Aktien (SO) Preisverlauf

Datum Hoch Niedrig Hoch - Niedrig Volumen % Veränderung
2025-09-15 $92.40 $91.56 $0.84 3,840,636.0 +0.01%
2025-09-12 $92.44 $91.72 $0.715 4,074,749.0 +0.15%
2025-09-11 $92.14 $91.22 $0.9197 3,701,633.0 +0.62%
2025-09-10 $91.67 $90.72 $0.95 4,307,866.0 +0.38%
2025-09-09 $91.50 $90.53 $0.965 2,876,792.0 +0.42%
2025-09-08 $91.85 $90.59 $1.26 3,559,861.0 -1.04%
2025-09-05 $92.38 $91.55 $0.83 3,233,473.0 -0.10%
2025-09-04 $92.44 $91.43 $1.01 3,468,911.0 +0.23%
2025-09-03 $91.97 $91.17 $0.7998 3,444,096.0 -0.47%
2025-09-02 $92.82 $91.63 $1.19 3,467,157.0 -0.23%
2025-08-29 $92.81 $92.22 $0.595 3,227,612.0 +0.07%
2025-08-28 $93.04 $92.07 $0.97 2,825,933.0 -1.11%
2025-08-27 $93.46 $92.81 $0.65 3,089,244.0 +0.20%
2025-08-26 $93.50 $92.49 $1.01 3,699,244.0 -0.06%
2025-08-25 $94.49 $92.98 $1.50 2,058,924.0 -1.41%
2025-08-22 $95.50 $94.08 $1.42 3,296,594.0 -0.15%
2025-08-21 $95.17 $94.36 $0.82 3,174,866.0 -0.33%
2025-08-20 $95.64 $94.33 $1.31 5,556,418.0 +0.80%
2025-08-19 $94.22 $92.83 $1.39 4,690,459.0 +1.43%

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
2025-09 $92.82 $90.53 $2.29 39,815,810.0 -0.02%
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%
utilities_regulated_electric DUK
$122.37
price up icon 0.34%
utilities_regulated_electric NGG
$71.62
price up icon 0.03%
utilities_regulated_electric AEP
$109.09
price down icon 0.33%
utilities_regulated_electric NEE
$71.50
price down icon 0.20%
utilities_regulated_electric D
$60.58
price up icon 0.88%
Kapitalisierung:     |  Volumen (24h):