88.14
price up icon0.19%   0.17
after-market Handel nachbörslich: 88.25 0.11 +0.12%
loading

Southern Company-Aktien (SO) Preisverlauf

Datum Hoch Niedrig Hoch - Niedrig Volumen % Veränderung
2024-11-21 $88.41 $87.37 $1.04 5,001,777.0 +0.19%
2024-11-20 $88.41 $87.80 $0.61 3,934,933.0 -0.36%
2024-11-19 $88.39 $87.14 $1.25 3,265,164.0 +0.28%
2024-11-18 $88.17 $86.84 $1.33 4,528,054.0 +0.13%
2024-11-15 $88.00 $86.67 $1.33 4,339,449.0 +1.33%
2024-11-14 $87.50 $86.61 $0.89 3,152,493.0 -0.85%
2024-11-13 $88.23 $86.78 $1.45 3,222,207.0 -0.22%
2024-11-12 $88.63 $87.60 $1.03 3,779,493.0 -0.70%
2024-11-11 $89.13 $88.14 $0.99 2,798,107.0 -0.35%
2024-11-08 $88.79 $87.15 $1.64 3,649,455.0 +1.97%
2024-11-07 $87.73 $86.37 $1.36 4,443,969.0 -0.56%
2024-11-06 $88.74 $87.11 $1.63 4,515,128.0 -1.44%
2024-11-05 $88.78 $87.78 $1.00 4,019,736.0 +0.66%
2024-11-04 $89.21 $87.50 $1.71 4,648,135.0 -0.47%
2024-11-01 $91.00 $88.30 $2.70 6,592,038.0 -2.74%
2024-10-31 $92.38 $90.12 $2.26 9,956,912.0 +1.87%
2024-10-30 $90.33 $89.04 $1.29 6,847,228.0 -0.51%
2024-10-29 $91.03 $89.63 $1.40 5,703,553.0 -2.15%
2024-10-28 $92.69 $91.76 $0.93 2,632,700.0 -0.10%
2024-10-25 $94.19 $91.81 $2.38 2,413,564.0 -1.85%
2024-10-24 $94.45 $93.33 $1.12 2,662,769.0 -0.57%
2024-10-23 $94.18 $92.83 $1.35 4,516,586.0 +1.15%

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 2024

Monat Hoch Niedrig Hoch - Niedrig Volumen % Veränderung
2024-11 $91.00 $86.37 $4.63 66,891,915.0 -3.17%
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%

Southern Company-Aktien (SO) Preisverlauf 2022

Monat Hoch Niedrig Hoch - Niedrig Volumen % Veränderung
2022-12 $72.83 $66.69 $6.14 105,221,907.0 +5.57%
2022-11 $67.83 $62.42 $5.41 94,322,355.0 +3.30%
2022-10 $71.11 $60.71 $10.40 96,023,063.0 -3.71%
2022-09 $80.32 $67.85 $12.47 82,458,276.0 -11.77%
2022-08 $80.57 $74.75 $5.82 81,963,354.0 +0.20%
2022-07 $77.61 $69.85 $7.76 70,858,873.0 +7.79%
2022-06 $76.24 $64.79 $11.45 90,067,056.0 -5.68%
2022-05 $76.30 $72.13 $4.17 111,440,160.0 +3.09%
2022-04 $77.23 $71.97 $5.27 115,727,221.0 +1.21%
2022-03 $73.18 $62.97 $10.21 126,815,757.0 +11.95%
2022-02 $69.39 $61.77 $7.62 132,954,928.0 -6.79%
2022-01 $69.77 $65.40 $4.36 110,439,461.0 +1.33%
utilities_regulated_electric DUK
$114.86
price up icon 0.98%
utilities_regulated_electric NGG
$63.10
price down icon 0.27%
utilities_regulated_electric PCG
$21.23
price up icon 0.62%
utilities_regulated_electric AEP
$98.08
price up icon 1.32%
utilities_regulated_electric D
$58.37
price up icon 0.99%
Kapitalisierung:     |  Volumen (24h):