Echtzeit-Aktienkurs Sotherly Hotels
Bid:
Ask:
Aktienkurse zur Sotherly Hotels Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.02.2021 | 3,65 | 3,65 | 3,65 | 3,65 | -3,57% | - |
| 25.02.2021 | 3,78 | 3,78 | 3,78 | 3,78 | -2,33% | - |
| 24.02.2021 | 3,84 | 3,88 | 3,84 | 3,87 | 5,31% | - |
| 23.02.2021 | 3,69 | 3,84 | 3,62 | 3,68 | 0,00% | - |
| 22.02.2021 | 3,65 | 3,76 | 3,63 | 3,68 | 5,76% | - |
| 19.02.2021 | 3,48 | 3,50 | 0,00 | 3,48 | 5,62% | - |
| 18.02.2021 | 3,32 | 3,37 | 3,27 | 3,29 | -3,52% | - |
| 17.02.2021 | 3,42 | 3,49 | 3,30 | 3,41 | -2,01% | - |
| 16.02.2021 | 3,54 | 3,61 | 3,42 | 3,48 | 7,08% | - |
| 12.02.2021 | 3,19 | 3,27 | 3,14 | 3,25 | 1,56% | - |
| 11.02.2021 | 3,31 | 3,33 | 0,00 | 3,20 | -1,84% | - |
| 10.02.2021 | 3,29 | 3,36 | 0,00 | 3,26 | 0,62% | - |
| 09.02.2021 | 3,19 | 3,39 | 3,17 | 3,24 | 4,18% | - |
| 08.02.2021 | 3,08 | 3,11 | 3,03 | 3,11 | 5,60% | - |
| 05.02.2021 | 2,94 | 2,98 | 2,93 | 2,95 | -1,17% | - |
| 04.02.2021 | 2,97 | 2,98 | 2,97 | 2,98 | 2,58% | - |
| 03.02.2021 | 2,82 | 2,93 | 2,79 | 2,91 | 3,57% | - |
| 02.02.2021 | 2,79 | 2,82 | 2,77 | 2,81 | 1,08% | - |
| 01.02.2021 | 2,73 | 2,79 | 2,67 | 2,78 | 2,97% | - |
| 29.01.2021 | 2,75 | 2,75 | 2,62 | 2,70 | -2,00% | - |
| 28.01.2021 | 2,83 | 2,83 | 2,69 | 2,75 | -2,31% | - |
| 27.01.2021 | 2,80 | 2,95 | 2,77 | 2,82 | -1,23% | - |
| 26.01.2021 | 2,91 | 2,91 | 2,85 | 2,85 | 6,34% | - |
| 25.01.2021 | 2,64 | 2,69 | 2,62 | 2,68 | -0,19% | - |
| 22.01.2021 | 2,71 | 2,73 | 2,65 | 2,69 | 0,56% | - |
| 21.01.2021 | 2,67 | 2,67 | 2,67 | 2,67 | -5,49% | - |
| 20.01.2021 | 2,85 | 2,85 | 2,73 | 2,83 | 0,36% | - |
| 19.01.2021 | 2,76 | 2,83 | 2,76 | 2,82 | 2,36% | - |
| 15.01.2021 | 2,74 | 2,78 | 2,67 | 2,75 | -2,48% | - |
| 14.01.2021 | 2,81 | 2,87 | 2,76 | 2,82 | 4,25% | - |
| 13.01.2021 | 2,71 | 2,72 | 2,60 | 2,71 | -1,46% | - |
| 12.01.2021 | 2,61 | 2,89 | 2,55 | 2,75 | 13,20% | - |
| 11.01.2021 | 2,47 | 2,49 | 2,42 | 2,43 | -1,42% | - |
| 08.01.2021 | 2,45 | 2,47 | 2,40 | 2,46 | -1,20% | - |
| 07.01.2021 | 2,49 | 2,53 | 2,47 | 2,49 | 0,81% | - |
| 06.01.2021 | 2,50 | 2,54 | 2,43 | 2,47 | 1,44% | - |
| 05.01.2021 | 2,41 | 2,49 | 2,40 | 2,44 | 1,25% | - |
| 04.01.2021 | 2,44 | 2,44 | 2,39 | 2,41 | -4,94% | - |
| 31.12.2020 | 2,54 | 2,61 | 2,50 | 2,53 | 0,40% | - |
| 30.12.2020 | 2,56 | 2,56 | 2,48 | 2,52 | 2,23% | - |
| 29.12.2020 | 2,49 | 2,50 | 2,41 | 2,47 | -0,80% | - |
| 28.12.2020 | 2,49 | 2,49 | 2,49 | 2,49 | -5,15% | - |
| 24.12.2020 | 2,62 | 2,68 | 2,60 | 2,62 | -2,42% | - |
| 23.12.2020 | 2,69 | 2,72 | 2,61 | 2,69 | 3,27% | - |
| 22.12.2020 | 2,72 | 2,72 | 2,59 | 2,60 | -5,45% | - |
| 21.12.2020 | 2,69 | 2,77 | 2,69 | 2,75 | -2,83% | - |
| 18.12.2020 | 2,84 | 2,90 | 2,80 | 2,83 | -1,57% | - |
| 17.12.2020 | 2,85 | 2,91 | 2,83 | 2,88 | 0,70% | - |
| 16.12.2020 | 2,85 | 2,87 | 2,78 | 2,86 | -0,17% | - |
| 15.12.2020 | 2,82 | 2,89 | 2,75 | 2,86 | 4,00% | - |
| 14.12.2020 | 2,85 | 2,85 | 2,74 | 2,75 | -3,51% | - |
| 11.12.2020 | 2,87 | 2,91 | 2,82 | 2,85 | -1,04% | - |
| 10.12.2020 | 2,85 | 2,99 | 2,84 | 2,88 | 1,41% | - |
| 09.12.2020 | 2,92 | 3,03 | 2,77 | 2,84 | -1,22% | - |
| 08.12.2020 | 2,92 | 3,02 | 2,83 | 2,88 | 5,31% | - |
| 07.12.2020 | 2,75 | 2,80 | 2,66 | 2,73 | -10,05% | - |
| 04.12.2020 | 3,16 | 3,22 | 2,85 | 3,04 | 23,37% | - |
| 03.12.2020 | 2,36 | 2,46 | 2,35 | 2,46 | 7,42% | - |
| 02.12.2020 | 2,30 | 2,39 | 2,27 | 2,29 | -0,65% | - |
| 01.12.2020 | 2,33 | 2,38 | 2,29 | 2,31 | 0,44% | - |
| 30.11.2020 | 2,39 | 2,39 | 2,27 | 2,30 | -6,13% | - |
| 27.11.2020 | 2,31 | 2,50 | 2,31 | 2,45 | 7,24% | - |
| 25.11.2020 | 2,30 | 2,30 | 2,28 | 2,28 | 0,66% | - |
| 24.11.2020 | 2,26 | 2,32 | 2,23 | 2,27 | 6,59% | - |
| 23.11.2020 | 2,12 | 2,18 | 2,11 | 2,13 | 1,92% | - |
| 20.11.2020 | 2,13 | 2,16 | 2,05 | 2,09 | -4,14% | - |
| 19.11.2020 | 2,18 | 2,19 | 2,15 | 2,18 | 1,16% | - |
| 18.11.2020 | 2,31 | 2,32 | 2,12 | 2,15 | -3,15% | - |
| 17.11.2020 | 2,12 | 2,29 | 2,12 | 2,22 | 1,37% | - |
| 16.11.2020 | 2,20 | 2,20 | 2,13 | 2,19 | 1,15% | - |
| 13.11.2020 | 2,09 | 2,23 | 2,06 | 2,17 | 5,10% | - |
| 12.11.2020 | 2,22 | 2,26 | 2,02 | 2,06 | -6,15% | - |
| 11.11.2020 | 2,19 | 2,21 | 2,19 | 2,20 | -3,94% | - |
| 10.11.2020 | 2,09 | 2,29 | 1,99 | 2,29 | -12,45% | - |
| 09.11.2020 | 2,03 | 2,78 | 1,83 | 2,61 | 64,67% | - |
| 06.11.2020 | 2,73 | 2,73 | 1,58 | 1,59 | 0,00% | - |
| 05.11.2020 | 1,66 | 1,66 | 1,58 | 1,59 | 0,00% | - |
| 04.11.2020 | 1,59 | 1,66 | 1,56 | 1,59 | -2,16% | - |
| 03.11.2020 | 1,65 | 1,67 | 1,55 | 1,62 | 5,88% | - |
| 02.11.2020 | 1,52 | 1,57 | 1,51 | 1,53 | -0,33% | - |
| 30.10.2020 | 1,48 | 1,54 | 1,48 | 1,54 | 2,68% | - |
| 29.10.2020 | 1,53 | 1,58 | 1,50 | 1,50 | -0,33% | - |
| 28.10.2020 | 1,58 | 1,58 | 1,49 | 1,50 | -6,83% | - |
| 27.10.2020 | 1,64 | 1,64 | 1,60 | 1,61 | -0,31% | - |
| 26.10.2020 | 1,66 | 1,67 | 1,61 | 1,62 | -6,38% | - |
| 23.10.2020 | 1,74 | 1,75 | 1,72 | 1,73 | -3,36% | - |
| 22.10.2020 | 1,70 | 1,79 | 1,69 | 1,79 | 5,62% | - |
| 21.10.2020 | 1,70 | 1,70 | 1,67 | 1,69 | -0,29% | - |
| 20.10.2020 | 1,68 | 1,71 | 1,67 | 1,70 | 3,35% | - |
| 19.10.2020 | 1,71 | 1,71 | 1,64 | 1,64 | -1,50% | - |
| 16.10.2020 | 1,70 | 1,72 | 1,67 | 1,67 | -4,31% | - |
| 15.10.2020 | 1,72 | 1,74 | 1,70 | 1,74 | -0,85% | - |
| 14.10.2020 | 1,72 | 1,76 | 1,71 | 1,76 | 0,29% | - |
| 13.10.2020 | 1,72 | 1,76 | 1,67 | 1,75 | 0,29% | - |
| 12.10.2020 | 1,77 | 1,81 | 1,72 | 1,75 | -1,97% | - |
| 09.10.2020 | 1,84 | 1,84 | 1,75 | 1,78 | -1,39% | - |
| 08.10.2020 | 1,81 | 1,84 | 1,80 | 1,81 | -0,82% | - |
| 07.10.2020 | 1,83 | 1,84 | 1,79 | 1,82 | 0,00% | - |
| 06.10.2020 | 1,80 | 1,88 | 1,78 | 1,82 | -2,41% | - |
| 05.10.2020 | 1,84 | 1,87 | 1,82 | 1,87 | 1,36% | - |