Holen Sie sich die Stockscreener-App
79.56
0.43%
+0.37
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 |
|---|---|---|---|---|---|
| 2024-05-21 | $79.92 | $79.25 | $0.67 | 1,004,363.0 | +0.45% |
| 2024-05-20 | $79.70 | $78.97 | $0.73 | 2,919,742.0 | -0.44% |
| 2024-05-17 | $79.68 | $78.23 | $1.45 | 4,715,030.0 | +0.20% |
| 2024-05-16 | $79.85 | $79.23 | $0.62 | 5,654,209.0 | +0.11% |
| 2024-05-15 | $79.77 | $79.03 | $0.74 | 3,953,615.0 | +0.74% |
| 2024-05-14 | $79.16 | $78.37 | $0.79 | 5,217,624.0 | +0.01% |
| 2024-05-13 | $78.94 | $78.34 | $0.60 | 4,346,165.0 | +0.72% |
| 2024-05-10 | $78.74 | $77.84 | $0.90 | 4,911,579.0 | -0.14% |
| 2024-05-09 | $78.30 | $77.10 | $1.20 | 5,384,253.0 | +0.80% |
| 2024-05-08 | $77.77 | $76.66 | $1.11 | 6,635,319.0 | +0.88% |
| 2024-05-07 | $77.07 | $75.20 | $1.87 | 8,900,502.0 | +1.96% |
| 2024-05-06 | $76.28 | $74.88 | $1.40 | 7,810,930.0 | -0.50% |
| 2024-05-03 | $75.98 | $74.91 | $1.07 | 4,396,403.0 | +0.69% |
| 2024-05-02 | $75.92 | $74.64 | $1.28 | 5,371,302.0 | +1.09% |
| 2024-05-01 | $75.13 | $73.20 | $1.93 | 5,147,611.0 | +1.39% |
| 2024-04-30 | $74.55 | $73.23 | $1.32 | 5,205,624.0 | -1.20% |
| 2024-04-29 | $74.48 | $73.67 | $0.81 | 3,657,482.0 | +1.61% |
| 2024-04-26 | $74.44 | $73.14 | $1.30 | 5,338,820.0 | -1.56% |
| 2024-04-25 | $74.85 | $73.22 | $1.63 | 6,099,869.0 | +0.62% |
| 2024-04-24 | $74.22 | $72.11 | $2.11 | 5,526,282.0 | +0.90% |
| 2024-04-23 | $73.77 | $72.55 | $1.22 | 5,955,287.0 | +0.37% |
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 |
|---|---|---|---|---|---|
| 2024-05 | $79.92 | $73.20 | $6.72 | 76,368,647.0 | +8.23% |
| 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% |
0.08%
0.28%
Kapitalisierung:
|
Volumen (24h):