91.82
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 |
---|---|---|---|---|---|
2025-04-01 | $92.17 | $91.15 | $1.02 | 4,175,161.0 | -0.14% |
2025-03-31 | $92.69 | $91.09 | $1.59 | 6,340,273.0 | +0.90% |
2025-03-28 | $91.44 | $90.27 | $1.16 | 4,483,165.0 | +1.22% |
2025-03-27 | $90.28 | $89.00 | $1.28 | 3,630,697.0 | +1.09% |
2025-03-26 | $89.20 | $87.85 | $1.35 | 3,475,918.0 | +1.52% |
2025-03-25 | $88.92 | $87.40 | $1.52 | 3,754,004.0 | -1.29% |
2025-03-24 | $90.14 | $88.77 | $1.37 | 3,359,648.0 | -0.54% |
2025-03-21 | $90.67 | $88.75 | $1.92 | 7,860,725.0 | -0.68% |
2025-03-20 | $90.06 | $89.14 | $0.92 | 4,555,499.0 | +0.41% |
2025-03-19 | $90.48 | $89.27 | $1.22 | 3,227,131.0 | -0.70% |
2025-03-18 | $90.47 | $89.66 | $0.81 | 3,295,322.0 | -0.34% |
2025-03-17 | $91.41 | $89.87 | $1.54 | 3,042,895.0 | +0.18% |
2025-03-14 | $90.54 | $88.78 | $1.76 | 2,831,695.0 | +0.84% |
2025-03-13 | $90.00 | $88.68 | $1.32 | 3,448,449.0 | +1.07% |
2025-03-12 | $89.61 | $88.30 | $1.30 | 4,450,432.0 | -1.58% |
2025-03-11 | $92.68 | $89.96 | $2.72 | 6,344,930.0 | -3.08% |
2025-03-10 | $93.48 | $91.20 | $2.28 | 7,198,072.0 | +1.71% |
2025-03-07 | $91.77 | $88.52 | $3.25 | 6,578,506.0 | +3.02% |
2025-03-06 | $89.16 | $87.09 | $2.07 | 5,283,122.0 | +0.08% |
2025-03-05 | $90.19 | $88.38 | $1.81 | 4,213,827.0 | -1.38% |
2025-03-04 | $90.62 | $89.76 | $0.86 | 3,533,948.0 | -1.06% |
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 |
---|---|---|---|---|---|
2025-04 | $92.17 | $91.15 | $1.02 | 4,175,161.0 | +0.00% |
2025-03 | $93.48 | $87.09 | $6.39 | 100,666,112.0 | +2.26% |
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% |
In Yahoo öffnen
|
In Google öffnen
|
In Finviz öffnen
|
In MarketWatch öffnen
|
Öffnen Sie in EDGAR
|
Offen in Reuters
Kapitalisierung:
|
Volumen (24h):