Holen Sie sich die Stockscreener-App
45.09
0.11%
0.05
Source Capital-Aktien (SOR) Preisverlauf
Täglich
Wöchentlich
Monatlich
7T
30T
60T
YTD
1J
| Datum | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2025-09-10 | $45.44 | $45.27 | $0.165 | 638.0 | +0.52% |
| 2025-09-09 | $45.82 | $44.80 | $1.02 | 26,928.0 | +0.99% |
| 2025-09-08 | $45.07 | $44.60 | $0.47 | 17,625.0 | -0.36% |
| 2025-09-05 | $45.14 | $44.58 | $0.56 | 7,413.0 | +0.18% |
| 2025-09-04 | $44.68 | $44.45 | $0.2306 | 3,184.0 | +0.55% |
| 2025-09-03 | $44.72 | $44.26 | $0.4599 | 11,085.0 | -0.10% |
| 2025-09-02 | $44.80 | $44.11 | $0.69 | 13,292.0 | -0.04% |
| 2025-08-29 | $44.68 | $44.24 | $0.4446 | 8,019.0 | +0.04% |
| 2025-08-28 | $44.66 | $44.20 | $0.46 | 11,216.0 | +0.70% |
| 2025-08-27 | $44.35 | $44.12 | $0.225 | 4,971.0 | -0.44% |
| 2025-08-26 | $44.53 | $44.00 | $0.53 | 8,782.0 | +0.05% |
| 2025-08-25 | $44.72 | $43.85 | $0.866 | 8,071.0 | +0.52% |
| 2025-08-22 | $44.86 | $43.70 | $1.16 | 9,519.0 | +0.62% |
| 2025-08-21 | $44.03 | $43.65 | $0.38 | 5,382.0 | +0.07% |
| 2025-08-20 | $43.99 | $43.70 | $0.29 | 5,357.0 | -0.50% |
| 2025-08-19 | $44.14 | $43.65 | $0.4876 | 6,690.0 | +0.41% |
| 2025-08-18 | $44.29 | $43.65 | $0.64 | 10,600.0 | +0.18% |
| 2025-08-15 | $44.52 | $43.77 | $0.7499 | 2,504.0 | +0.21% |
| 2025-08-14 | $44.80 | $43.61 | $1.19 | 8,638.0 | -0.84% |
| 2025-08-13 | $44.19 | $43.77 | $0.4187 | 5,125.0 | +0.25% |
| 2025-08-12 | $44.91 | $43.87 | $1.04 | 12,026.0 | +0.32% |
Source Capital-Aktien (SOR) Preisverlauf Jahr für Jahr
In dieser detaillierten Analyse präsentieren wir einen umfassenden Überblick über die Kursbewegungen der Source Capital-Aktie im Laufe der Jahre. Durch die Untersuchung der Jahresdaten können Investoren wertvolle Einblicke in die historische Performance und Volatilität der SOR-Aktien gewinnen. Von bedeutenden Meilensteinen und Schwankungen bis hin zu bemerkenswerten Trends bietet diese gründliche Untersuchung der Preisgeschichte der Source Capital-Aktie eine Grundlage für das Verständnis der Entwicklung der Aktien des Unternehmens im Laufe der Zeit.
Source Capital-Aktien (SOR) Preisverlauf 2025
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2025-09 | $45.82 | $44.11 | $1.71 | 80,165.0 | +1.74% |
| 2025-08 | $44.91 | $43.16 | $1.75 | 161,997.0 | +1.99% |
| 2025-07 | $45.09 | $42.87 | $2.22 | 235,056.0 | +0.62% |
| 2025-06 | $43.58 | $41.93 | $1.65 | 215,637.0 | +1.89% |
| 2025-05 | $43.36 | $41.11 | $2.25 | 234,132.0 | +3.44% |
| 2025-04 | $42.46 | $38.66 | $3.80 | 342,912.0 | -0.89% |
| 2025-03 | $43.18 | $41.10 | $2.08 | 232,001.0 | -2.33% |
| 2025-02 | $43.59 | $41.89 | $1.70 | 177,947.0 | +0.83% |
| 2025-01 | $45.90 | $41.01 | $4.89 | 417,562.0 | -3.08% |
Source Capital-Aktien (SOR) Preisverlauf 2024
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2024-12 | $46.34 | $42.13 | $4.21 | 189,202.0 | -6.02% |
| 2024-11 | $45.55 | $41.00 | $4.55 | 225,134.0 | +2.45% |
| 2024-10 | $44.50 | $43.57 | $0.93 | 221,324.0 | -1.35% |
| 2024-09 | $45.00 | $43.40 | $1.60 | 305,433.0 | -0.64% |
| 2024-08 | $45.44 | $41.71 | $3.73 | 271,541.0 | +1.52% |
| 2024-07 | $45.60 | $43.03 | $2.57 | 237,669.0 | -0.28% |
| 2024-06 | $45.00 | $42.70 | $2.30 | 187,050.0 | +3.54% |
| 2024-05 | $47.91 | $41.49 | $6.42 | 347,991.0 | +3.16% |
| 2024-04 | $42.91 | $41.02 | $1.89 | 208,839.0 | -2.47% |
| 2024-03 | $42.75 | $40.83 | $1.92 | 291,646.0 | +3.48% |
| 2024-02 | $41.76 | $40.06 | $1.70 | 340,559.0 | +2.65% |
| 2024-01 | $40.94 | $39.36 | $1.58 | 316,739.0 | -0.93% |
Source Capital-Aktien (SOR) Preisverlauf 2023
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2023-12 | $41.25 | $39.44 | $1.81 | 259,763.0 | +0.74% |
| 2023-11 | $40.60 | $37.61 | $2.99 | 234,730.0 | +6.40% |
| 2023-10 | $39.81 | $37.26 | $2.55 | 230,859.0 | -2.38% |
| 2023-09 | $39.98 | $38.16 | $1.82 | 209,566.0 | -1.68% |
| 2023-08 | $39.98 | $37.98 | $2.00 | 352,099.0 | -0.90% |
| 2023-07 | $39.98 | $37.99 | $1.99 | 227,814.0 | +3.35% |
| 2023-06 | $39.05 | $37.29 | $1.76 | 274,713.0 | +2.87% |
| 2023-05 | $37.98 | $36.48 | $1.50 | 279,292.0 | -0.43% |
| 2023-04 | $38.06 | $36.63 | $1.43 | 244,254.0 | -1.00% |
| 2023-03 | $38.50 | $35.10 | $3.40 | 488,236.0 | -0.68% |
| 2023-02 | $39.83 | $37.75 | $2.08 | 414,744.0 | -2.59% |
| 2023-01 | $39.99 | $37.60 | $2.39 | 355,453.0 | +1.03% |
0.33%
0.21%
In Yahoo öffnen
|
In Google öffnen
|
In Finviz öffnen
|
In MarketWatch öffnen
|
Öffnen Sie in EDGAR
|
Offen in Reuters
Kapitalisierung:
|
Volumen (24h):