84,080$
-1,65%
Echtzeit-Aktienkurs The Southern Co.
Bid:
Ask:
Aktienkurse zur The Southern Co. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 10.12.2025 | 85,25 | 85,38 | 83,80 | 84,08 | -1,65% | 8.525.333,00 |
| 09.12.2025 | 86,00 | 86,36 | 85,44 | 85,49 | -0,08% | 6.652.694,00 |
| 08.12.2025 | 86,30 | 86,40 | 85,47 | 85,56 | -0,83% | 6.692.948,00 |
| 05.12.2025 | 87,44 | 88,09 | 86,15 | 86,28 | -1,20% | 6.946.652,00 |
| 04.12.2025 | 87,78 | 88,62 | 86,96 | 87,33 | -0,74% | 7.624.607,00 |
| 03.12.2025 | 89,23 | 90,34 | 87,07 | 87,98 | -1,19% | 9.240.091,00 |
| 02.12.2025 | 89,21 | 89,30 | 88,32 | 89,04 | 0,03% | 5.745.184,00 |
| 01.12.2025 | 90,71 | 90,75 | 88,99 | 89,01 | -2,32% | 5.747.140,00 |
| 28.11.2025 | 90,38 | 91,12 | 90,26 | 91,12 | 0,98% | 2.548.464,00 |
| 26.11.2025 | 89,74 | 90,40 | 89,54 | 90,24 | 1,06% | 3.490.432,00 |
| 25.11.2025 | 89,01 | 89,53 | 88,62 | 89,29 | 0,17% | 5.328.990,00 |
| 24.11.2025 | 89,52 | 89,72 | 88,20 | 89,14 | 0,64% | 5.855.017,00 |
| 20.11.2025 | 89,25 | 89,50 | 88,43 | 88,57 | -0,54% | 7.862.709,00 |
| 19.11.2025 | 90,69 | 90,81 | 88,90 | 89,05 | -1,81% | 5.001.390,00 |
| 18.11.2025 | 90,74 | 91,41 | 90,53 | 90,69 | 0,12% | 4.944.673,00 |
| 17.11.2025 | 90,38 | 90,97 | 90,14 | 90,58 | -0,65% | 5.003.879,00 |
| 13.11.2025 | 91,86 | 92,38 | 91,08 | 91,17 | -0,78% | 5.238.261,00 |
| 12.11.2025 | 91,00 | 92,02 | 90,88 | 91,89 | 0,82% | 4.622.384,00 |
| 11.11.2025 | 90,90 | 91,45 | 90,55 | 91,14 | 0,42% | 3.728.886,00 |
| 10.11.2025 | 91,17 | 91,35 | 89,96 | 90,76 | -0,74% | 6.145.997,00 |
| 07.11.2025 | 91,06 | 91,91 | 90,86 | 91,44 | 0,59% | 4.764.669,00 |
| 06.11.2025 | 91,00 | 92,05 | 90,86 | 90,90 | -0,56% | 4.875.715,00 |
| 05.11.2025 | 91,60 | 92,23 | 90,50 | 91,41 | -1,42% | 12.524.130,00 |
| 04.11.2025 | 93,15 | 93,51 | 92,41 | 92,73 | -0,45% | 12.268.654,00 |
| 03.11.2025 | 93,57 | 95,09 | 92,18 | 93,15 | -0,95% | 13.993.824,00 |
| 31.10.2025 | 94,48 | 94,68 | 93,60 | 94,04 | -1,08% | 5.343.544,00 |
| 30.10.2025 | 93,98 | 95,52 | 93,06 | 95,07 | 1,67% | 7.414.174,00 |
| 29.10.2025 | 93,59 | 94,39 | 92,85 | 93,51 | -0,43% | 6.194.385,00 |
| 28.10.2025 | 95,16 | 95,24 | 93,32 | 93,91 | -1,56% | 6.010.662,00 |
| 27.10.2025 | 95,70 | 95,70 | 94,78 | 95,40 | -0,50% | 4.019.233,00 |
| 24.10.2025 | 96,35 | 96,61 | 95,84 | 95,88 | -0,28% | 4.344.615,00 |
| 23.10.2025 | 97,89 | 98,00 | 96,12 | 96,15 | -1,36% | 3.188.387,00 |
| 22.10.2025 | 97,00 | 98,11 | 96,44 | 97,48 | 0,49% | 3.007.801,00 |
| 21.10.2025 | 98,16 | 98,29 | 96,53 | 97,00 | -0,71% | 4.568.060,00 |
| 20.10.2025 | 98,41 | 98,41 | 97,34 | 97,69 | -0,11% | 4.991.245,00 |
| 17.10.2025 | 99,12 | 99,15 | 97,61 | 97,80 | -0,64% | 4.896.164,00 |
| 16.10.2025 | 99,85 | 100,84 | 98,38 | 98,43 | -1,29% | 4.925.791,00 |
| 15.10.2025 | 99,55 | 100,24 | 99,17 | 99,72 | 0,04% | 7.188.095,00 |
| 14.10.2025 | 98,70 | 99,81 | 98,46 | 99,68 | 1,63% | 5.329.742,00 |
| 13.10.2025 | 97,73 | 98,42 | 97,19 | 98,08 | -0,21% | 4.230.773,00 |
| 10.10.2025 | 96,48 | 98,36 | 96,45 | 98,29 | 2,25% | 5.294.192,00 |
| 09.10.2025 | 96,51 | 96,66 | 96,01 | 96,13 | -0,05% | 4.093.117,00 |
| 08.10.2025 | 96,79 | 96,79 | 95,50 | 96,18 | -0,25% | 3.647.790,00 |
| 07.10.2025 | 95,30 | 96,77 | 95,30 | 96,42 | 0,97% | 5.565.709,00 |
| 06.10.2025 | 94,40 | 95,53 | 94,40 | 95,49 | 1,70% | 4.852.921,00 |
| 02.10.2025 | 94,18 | 94,53 | 93,53 | 93,89 | -0,96% | 4.435.682,00 |
| 01.10.2025 | 94,92 | 95,38 | 94,61 | 94,80 | 0,03% | 4.596.063,00 |
| 30.09.2025 | 93,74 | 95,03 | 93,64 | 94,77 | 0,92% | 7.481.220,00 |
| 29.09.2025 | 94,38 | 94,53 | 93,45 | 93,91 | -0,66% | 7.928.504,00 |
| 26.09.2025 | 94,06 | 94,67 | 93,83 | 94,53 | 0,90% | 5.090.372,00 |
| 25.09.2025 | 94,51 | 95,06 | 93,58 | 93,69 | -0,76% | 6.873.747,00 |
| 24.09.2025 | 93,54 | 94,44 | 93,16 | 94,41 | 0,74% | 4.648.350,00 |
| 23.09.2025 | 92,30 | 93,72 | 92,11 | 93,72 | 1,51% | 4.387.704,00 |
| 22.09.2025 | 91,83 | 92,58 | 91,63 | 92,33 | 0,58% | 5.510.842,00 |
| 19.09.2025 | 91,24 | 92,30 | 90,35 | 91,80 | 0,38% | 9.348.141,00 |
| 18.09.2025 | 91,42 | 91,88 | 90,71 | 91,45 | -0,20% | 6.029.556,00 |
| 17.09.2025 | 91,59 | 92,06 | 91,40 | 91,63 | 0,30% | 5.046.162,00 |
| 16.09.2025 | 92,14 | 92,32 | 91,35 | 91,36 | -1,00% | 6.549.654,00 |
| 15.09.2025 | 92,00 | 92,40 | 91,56 | 92,28 | 0,01% | 3.837.708,00 |
| 12.09.2025 | 91,91 | 92,44 | 91,72 | 92,27 | 0,15% | 4.060.909,00 |
| 11.09.2025 | 91,49 | 92,14 | 91,22 | 92,13 | 0,62% | 3.688.260,00 |
| 10.09.2025 | 91,03 | 91,67 | 90,72 | 91,56 | 0,38% | 3.432.381,00 |
| 09.09.2025 | 90,71 | 91,50 | 90,53 | 91,21 | 0,42% | 2.876.723,00 |
| 08.09.2025 | 91,62 | 91,85 | 90,59 | 90,83 | -1,04% | 3.555.519,00 |
| 05.09.2025 | 92,00 | 92,38 | 91,55 | 91,78 | -0,10% | 3.161.892,00 |
| 04.09.2025 | 92,16 | 92,44 | 91,43 | 91,87 | 0,23% | 3.430.553,00 |
| 03.09.2025 | 91,60 | 91,97 | 91,17 | 91,66 | -0,47% | 3.444.555,00 |
| 02.09.2025 | 92,28 | 92,82 | 91,63 | 92,09 | -0,23% | 3.418.728,00 |
| 29.08.2025 | 92,47 | 92,81 | 92,22 | 92,30 | 0,07% | 3.227.616,00 |
| 28.08.2025 | 93,04 | 93,04 | 92,07 | 92,24 | -1,11% | 2.791.935,00 |
| 27.08.2025 | 93,24 | 93,46 | 92,81 | 93,28 | 0,20% | 3.052.409,00 |
| 26.08.2025 | 92,86 | 93,50 | 92,49 | 93,09 | -0,04% | 3.696.438,00 |
| 25.08.2025 | 94,18 | 94,49 | 92,99 | 93,13 | -1,43% | 2.539.100,00 |
| 22.08.2025 | 94,95 | 95,50 | 94,08 | 94,48 | -0,15% | 3.296.752,00 |
| 21.08.2025 | 94,96 | 95,18 | 94,36 | 94,62 | -0,33% | 3.172.907,00 |
| 20.08.2025 | 94,44 | 95,64 | 94,33 | 94,93 | 0,80% | 5.384.697,00 |
| 19.08.2025 | 92,99 | 94,22 | 92,84 | 94,18 | 1,43% | 4.687.004,00 |
| 18.08.2025 | 93,48 | 93,64 | 92,77 | 92,85 | -1,30% | 5.070.454,00 |
| 15.08.2025 | 94,30 | 94,76 | 93,63 | 94,07 | -0,13% | 5.588.666,00 |
| 14.08.2025 | 94,70 | 94,70 | 93,75 | 94,19 | -0,63% | 5.248.306,00 |
| 13.08.2025 | 93,40 | 94,86 | 93,40 | 94,79 | 0,88% | 5.477.844,00 |
| 12.08.2025 | 94,65 | 94,68 | 93,28 | 93,96 | -0,65% | 7.459.871,00 |
| 11.08.2025 | 95,34 | 95,34 | 94,23 | 94,57 | -0,13% | 4.228.263,00 |
| 08.08.2025 | 95,50 | 95,79 | 94,47 | 94,69 | -0,69% | 4.140.383,00 |
| 07.08.2025 | 94,64 | 95,57 | 94,31 | 95,35 | 0,71% | 4.125.252,00 |
| 06.08.2025 | 94,77 | 95,54 | 94,17 | 94,68 | 0,31% | 3.642.941,00 |
| 05.08.2025 | 96,00 | 96,42 | 93,96 | 94,39 | -1,68% | 5.561.609,00 |
| 04.08.2025 | 95,23 | 96,20 | 95,02 | 96,00 | 1,06% | 5.836.528,00 |
| 01.08.2025 | 95,24 | 95,52 | 94,15 | 94,99 | 0,54% | 7.484.944,00 |
| 31.07.2025 | 94,51 | 95,90 | 92,91 | 94,48 | -0,44% | 12.680.601,00 |
| 30.07.2025 | 95,20 | 95,62 | 94,64 | 94,90 | -0,32% | 6.790.909,00 |
| 29.07.2025 | 94,58 | 95,24 | 94,35 | 95,20 | 0,95% | 5.217.021,00 |
| 28.07.2025 | 95,22 | 95,32 | 93,96 | 94,30 | -1,10% | 5.472.535,00 |
| 25.07.2025 | 94,97 | 95,54 | 94,91 | 95,35 | 0,37% | 3.069.251,00 |
| 24.07.2025 | 95,26 | 95,69 | 94,93 | 95,00 | -0,14% | 3.900.754,00 |
| 23.07.2025 | 95,71 | 95,94 | 94,57 | 95,13 | -0,75% | 4.351.032,00 |
| 22.07.2025 | 95,04 | 96,44 | 94,80 | 95,85 | 1,12% | 3.887.010,00 |
| 21.07.2025 | 94,15 | 95,29 | 94,15 | 94,79 | 0,73% | 4.175.191,00 |
| 18.07.2025 | 93,56 | 94,63 | 93,37 | 94,10 | 0,83% | 4.194.958,00 |
| 17.07.2025 | 93,01 | 93,81 | 92,78 | 93,33 | 0,03% | 4.485.656,00 |