89,050$
-0,79%
Echtzeit-Aktienkurs The Southern Co.
Bid:
Ask:
Aktienkurse zur The Southern Co. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 27.08.2026 | 89,00 | 89,41 | 88,27 | 89,05 | -0,79% | 6.651.529,00 |
| 26.08.2026 | 89,92 | 90,58 | 89,67 | 89,76 | -0,23% | 4.539.636,00 |
| 25.08.2026 | 90,10 | 90,54 | 89,71 | 89,97 | -0,14% | 4.979.637,00 |
| 24.08.2026 | 89,06 | 90,47 | 89,06 | 90,10 | 1,30% | 8.473.308,00 |
| 21.08.2026 | 91,65 | 91,65 | 88,91 | 88,94 | -2,72% | 6.533.848,00 |
| 20.08.2026 | 91,75 | 92,65 | 91,41 | 91,43 | -0,82% | 5.399.730,00 |
| 19.08.2026 | 92,56 | 92,92 | 91,58 | 92,19 | 0,13% | 4.203.081,00 |
| 18.08.2026 | 93,16 | 93,48 | 92,01 | 92,07 | -0,24% | 4.177.108,00 |
| 17.08.2026 | 91,60 | 92,64 | 91,57 | 92,29 | -0,55% | 4.386.268,00 |
| 14.08.2026 | 92,59 | 93,39 | 92,54 | 92,80 | 0,01% | 4.184.295,00 |
| 13.08.2026 | 92,82 | 93,01 | 92,44 | 92,79 | 0,29% | 3.439.681,00 |
| 12.08.2026 | 91,76 | 92,59 | 91,73 | 92,52 | 0,65% | 2.862.182,00 |
| 11.08.2026 | 91,19 | 92,09 | 91,03 | 91,92 | 0,63% | 4.756.447,00 |
| 10.08.2026 | 92,35 | 93,01 | 91,05 | 91,34 | -1,46% | 4.832.722,00 |
| 07.08.2026 | 92,20 | 93,59 | 91,75 | 92,69 | -0,23% | 7.046.315,00 |
| 06.08.2026 | 94,02 | 94,21 | 92,00 | 92,90 | -0,21% | 3.938.831,00 |
| 05.08.2026 | 93,50 | 94,44 | 91,91 | 93,10 | -0,16% | 5.315.196,00 |
| 04.08.2026 | 92,09 | 93,54 | 91,25 | 93,25 | 0,33% | 10.714.151,00 |
| 03.08.2026 | 92,91 | 95,31 | 92,71 | 92,94 | -1,69% | 8.949.383,00 |
| 31.07.2026 | 93,89 | 95,27 | 93,23 | 94,54 | 0,21% | 5.564.905,00 |
| 30.07.2026 | 97,28 | 97,31 | 93,72 | 94,34 | -1,78% | 6.155.933,00 |
| 29.07.2026 | 97,29 | 97,65 | 95,70 | 96,05 | -0,75% | 5.277.237,00 |
| 28.07.2026 | 97,11 | 98,86 | 96,78 | 96,78 | 0,31% | 4.966.427,00 |
| 27.07.2026 | 96,85 | 98,06 | 96,30 | 96,48 | -0,79% | 4.633.966,00 |
| 24.07.2026 | 97,01 | 97,95 | 96,63 | 97,25 | 0,67% | 4.703.410,00 |
| 23.07.2026 | 95,01 | 96,67 | 94,84 | 96,60 | 0,84% | 4.472.251,00 |
| 22.07.2026 | 94,81 | 95,85 | 94,40 | 95,80 | 2,08% | 4.509.156,00 |
| 21.07.2026 | 94,01 | 94,44 | 93,21 | 93,85 | -0,65% | 4.349.768,00 |
| 20.07.2026 | 95,77 | 96,38 | 94,45 | 94,46 | -0,88% | 4.956.458,00 |
| 17.07.2026 | 97,30 | 98,34 | 95,14 | 95,30 | -0,80% | 4.926.177,00 |
| 16.07.2026 | 94,78 | 96,14 | 94,78 | 96,07 | 1,55% | 3.577.093,00 |
| 15.07.2026 | 95,72 | 96,40 | 94,46 | 94,60 | -1,42% | 3.303.707,00 |
| 14.07.2026 | 96,85 | 97,25 | 95,74 | 95,96 | -0,53% | 2.622.513,00 |
| 13.07.2026 | 95,80 | 96,95 | 95,62 | 96,47 | 0,90% | 2.842.165,00 |
| 10.07.2026 | 95,24 | 95,93 | 95,12 | 95,61 | 0,46% | 2.364.508,00 |
| 09.07.2026 | 96,43 | 96,68 | 94,89 | 95,17 | -1,26% | 3.825.183,00 |
| 08.07.2026 | 97,44 | 97,62 | 96,00 | 96,38 | -0,94% | 4.902.071,00 |
| 07.07.2026 | 96,92 | 99,26 | 96,82 | 97,29 | 1,35% | 6.476.031,00 |
| 06.07.2026 | 97,34 | 97,73 | 95,77 | 95,99 | -2,03% | 4.309.768,00 |
| 02.07.2026 | 95,74 | 97,98 | 95,38 | 97,98 | 3,01% | 5.282.674,00 |
| 01.07.2026 | 95,88 | 96,02 | 95,08 | 95,12 | -0,62% | 4.642.378,00 |
| 30.06.2026 | 96,20 | 96,65 | 95,36 | 95,71 | -1,07% | 6.118.415,00 |
| 29.06.2026 | 97,01 | 97,52 | 96,48 | 96,75 | -0,42% | 4.327.165,00 |
| 26.06.2026 | 96,64 | 97,22 | 96,10 | 97,16 | 1,30% | 8.099.455,00 |
| 25.06.2026 | 95,73 | 96,87 | 95,22 | 95,91 | 0,14% | 7.197.218,00 |
| 24.06.2026 | 95,23 | 95,92 | 94,44 | 95,78 | 0,90% | 6.553.078,00 |
| 23.06.2026 | 94,28 | 95,11 | 93,50 | 94,93 | 1,61% | 7.162.810,00 |
| 22.06.2026 | 93,06 | 94,09 | 92,89 | 93,43 | 0,37% | 7.206.202,00 |
| 18.06.2026 | 92,50 | 94,26 | 92,44 | 93,09 | 0,61% | 20.353.429,00 |
| 17.06.2026 | 93,88 | 94,64 | 92,31 | 92,53 | -1,89% | 7.023.687,00 |
| 16.06.2026 | 93,88 | 95,29 | 93,71 | 94,31 | 0,52% | 5.540.285,00 |
| 15.06.2026 | 93,38 | 94,75 | 92,75 | 93,82 | -0,19% | 6.841.999,00 |
| 12.06.2026 | 93,59 | 94,68 | 93,23 | 94,00 | 0,78% | 5.522.795,00 |
| 11.06.2026 | 94,55 | 95,06 | 93,21 | 93,27 | -0,80% | 4.705.209,00 |
| 10.06.2026 | 93,61 | 94,50 | 92,78 | 94,02 | 1,15% | 5.790.232,00 |
| 09.06.2026 | 91,43 | 93,36 | 90,93 | 92,95 | 1,83% | 6.204.824,00 |
| 08.06.2026 | 92,26 | 92,78 | 90,94 | 91,28 | -1,43% | 5.773.173,00 |
| 05.06.2026 | 92,14 | 93,57 | 91,96 | 92,60 | 1,07% | 5.508.503,00 |
| 04.06.2026 | 91,13 | 91,93 | 89,94 | 91,62 | 1,25% | 4.360.998,00 |
| 03.06.2026 | 90,60 | 92,41 | 90,19 | 90,49 | -0,02% | 6.560.827,00 |
| 02.06.2026 | 89,34 | 90,64 | 89,07 | 90,51 | 1,66% | 5.487.131,00 |
| 01.06.2026 | 91,27 | 91,56 | 89,02 | 89,03 | -3,28% | 7.162.633,00 |
| 29.05.2026 | 92,50 | 92,60 | 91,35 | 92,05 | -0,51% | 8.396.817,00 |
| 28.05.2026 | 93,73 | 94,25 | 92,42 | 92,52 | -1,30% | 3.633.035,00 |
| 27.05.2026 | 93,79 | 94,60 | 93,46 | 93,74 | -0,37% | 3.310.981,00 |
| 26.05.2026 | 94,80 | 94,80 | 93,75 | 94,09 | -0,49% | 4.153.155,00 |
| 22.05.2026 | 94,49 | 94,80 | 93,77 | 94,55 | 0,33% | 3.396.170,00 |
| 21.05.2026 | 93,56 | 94,41 | 93,19 | 94,24 | 0,66% | 3.727.353,00 |
| 20.05.2026 | 94,51 | 94,66 | 93,53 | 93,62 | -0,55% | 5.267.042,00 |
| 19.05.2026 | 93,56 | 94,95 | 93,17 | 94,14 | 0,46% | 8.374.997,00 |
| 18.05.2026 | 92,23 | 93,97 | 92,15 | 93,71 | 1,25% | 6.655.978,00 |
| 15.05.2026 | 93,59 | 93,92 | 92,34 | 92,55 | -1,21% | 7.771.000,00 |
| 14.05.2026 | 93,11 | 93,69 | 92,81 | 93,68 | 0,58% | 4.601.060,00 |
| 13.05.2026 | 92,84 | 93,18 | 92,14 | 93,14 | -0,35% | 4.065.345,00 |
| 12.05.2026 | 93,29 | 93,83 | 92,44 | 93,47 | 0,40% | 4.507.669,00 |
| 11.05.2026 | 92,26 | 93,53 | 91,94 | 93,10 | 1,42% | 4.433.795,00 |
| 08.05.2026 | 92,50 | 93,00 | 91,61 | 91,80 | -0,68% | 4.465.188,00 |
| 07.05.2026 | 93,51 | 93,51 | 91,96 | 92,43 | -1,15% | 6.063.759,00 |
| 06.05.2026 | 95,45 | 95,67 | 93,51 | 93,51 | -2,49% | 6.314.012,00 |
| 05.05.2026 | 96,35 | 96,87 | 95,73 | 95,90 | -0,09% | 7.269.104,00 |
| 04.05.2026 | 95,99 | 97,25 | 95,53 | 95,99 | -0,74% | 5.990.570,00 |
| 01.05.2026 | 96,57 | 97,40 | 95,99 | 96,71 | 0,01% | 7.186.738,00 |
| 30.04.2026 | 94,50 | 96,71 | 94,21 | 96,70 | 3,41% | 8.303.224,00 |
| 29.04.2026 | 93,91 | 94,41 | 93,38 | 93,51 | -0,95% | 4.645.004,00 |
| 28.04.2026 | 94,62 | 95,01 | 93,97 | 94,41 | 0,68% | 3.939.138,00 |
| 27.04.2026 | 93,94 | 94,58 | 93,52 | 93,77 | 0,30% | 4.223.310,00 |
| 24.04.2026 | 93,74 | 94,10 | 93,04 | 93,49 | -0,45% | 3.015.416,00 |
| 23.04.2026 | 92,29 | 93,96 | 92,29 | 93,91 | 2,22% | 3.501.501,00 |
| 22.04.2026 | 92,58 | 93,11 | 91,60 | 91,87 | -0,05% | 3.682.538,00 |
| 21.04.2026 | 93,51 | 93,73 | 91,91 | 91,92 | -1,70% | 3.683.786,00 |
| 20.04.2026 | 94,14 | 94,90 | 93,36 | 93,51 | -1,06% | 3.010.429,00 |
| 17.04.2026 | 94,20 | 94,72 | 93,31 | 94,51 | -0,41% | 4.825.459,00 |
| 16.04.2026 | 94,49 | 95,27 | 93,90 | 94,90 | 0,27% | 3.097.235,00 |
| 15.04.2026 | 95,55 | 95,59 | 94,56 | 94,64 | -1,38% | 3.568.788,00 |
| 14.04.2026 | 95,98 | 96,11 | 94,72 | 95,96 | 0,03% | 5.304.283,00 |
| 13.04.2026 | 97,25 | 97,38 | 95,53 | 95,93 | -1,26% | 4.731.265,00 |
| 10.04.2026 | 97,45 | 98,20 | 96,84 | 97,15 | -0,45% | 3.474.946,00 |
| 09.04.2026 | 97,00 | 98,49 | 96,76 | 97,59 | 0,43% | 4.227.800,00 |
| 08.04.2026 | 96,13 | 97,19 | 95,20 | 97,17 | 0,36% | 5.783.663,00 |
| 07.04.2026 | 96,80 | 97,96 | 96,64 | 96,82 | -0,12% | 3.794.252,00 |