Echtzeit-Aktienkurs The Southern Co.
Bid:
Ask:
Aktienkurse zur The Southern Co. Aktie
Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
---|---|---|---|---|---|---|
26.02.2021 | 58,01 | 58,29 | 0,00 | 56,74 | -1,78% | - |
25.02.2021 | 58,09 | 58,37 | 57,63 | 57,77 | -1,06% | - |
24.02.2021 | 58,66 | 58,73 | 0,00 | 58,39 | -0,91% | - |
23.02.2021 | 59,39 | 59,73 | 0,00 | 58,92 | -0,62% | - |
22.02.2021 | 59,17 | 59,46 | 58,46 | 59,29 | -0,03% | - |
19.02.2021 | 59,38 | 59,67 | 59,26 | 59,31 | -0,97% | - |
18.02.2021 | 60,33 | 60,35 | 59,72 | 59,89 | 0,99% | - |
17.02.2021 | 59,04 | 59,42 | 58,97 | 59,30 | -0,03% | - |
16.02.2021 | 59,75 | 59,83 | 59,31 | 59,32 | -1,31% | - |
12.02.2021 | 60,22 | 60,30 | 59,51 | 60,10 | -1,94% | - |
11.02.2021 | 61,03 | 61,52 | 0,00 | 61,29 | 0,57% | - |
10.02.2021 | 61,05 | 61,21 | 0,00 | 60,94 | 0,50% | - |
09.02.2021 | 60,62 | 60,87 | 60,42 | 60,64 | -0,18% | - |
08.02.2021 | 60,85 | 61,30 | 60,63 | 60,75 | -0,22% | - |
05.02.2021 | 60,93 | 61,23 | 60,81 | 60,88 | 0,88% | - |
04.02.2021 | 59,89 | 60,47 | 59,89 | 60,35 | 1,40% | - |
03.02.2021 | 59,50 | 59,66 | 59,32 | 59,52 | -0,21% | - |
02.02.2021 | 59,85 | 60,70 | 59,64 | 59,64 | 0,91% | - |
01.02.2021 | 59,04 | 59,78 | 59,01 | 59,11 | 0,22% | - |
29.01.2021 | 58,82 | 59,29 | 58,34 | 58,98 | -0,37% | - |
28.01.2021 | 59,91 | 60,27 | 0,00 | 59,20 | 1,09% | - |
27.01.2021 | 59,21 | 59,50 | 58,15 | 58,56 | -1,93% | - |
26.01.2021 | 60,11 | 60,21 | 59,69 | 59,71 | -2,17% | - |
25.01.2021 | 61,02 | 61,03 | 61,02 | 61,03 | 1,27% | - |
22.01.2021 | 59,98 | 60,54 | 59,85 | 60,27 | 0,63% | - |
21.01.2021 | 60,11 | 60,25 | 59,60 | 59,89 | -1,26% | - |
20.01.2021 | 60,66 | 60,66 | 60,65 | 60,65 | -0,58% | - |
19.01.2021 | 60,50 | 61,14 | 60,16 | 61,01 | 2,22% | - |
15.01.2021 | 58,96 | 59,84 | 58,83 | 59,68 | 1,06% | - |
14.01.2021 | 59,15 | 59,67 | 58,99 | 59,06 | -1,29% | - |
13.01.2021 | 59,27 | 59,98 | 59,11 | 59,83 | 1,71% | - |
12.01.2021 | 59,75 | 60,09 | 0,00 | 58,82 | -3,94% | - |
11.01.2021 | 61,61 | 61,71 | 60,75 | 61,23 | -0,61% | - |
08.01.2021 | 61,61 | 61,61 | 61,61 | 61,61 | 0,77% | - |
07.01.2021 | 61,22 | 61,55 | 60,93 | 61,14 | -0,20% | - |
06.01.2021 | 61,26 | 61,26 | 61,26 | 61,26 | 2,58% | - |
05.01.2021 | 59,67 | 59,97 | 59,28 | 59,72 | 0,51% | - |
04.01.2021 | 60,56 | 60,60 | 58,96 | 59,41 | -3,32% | - |
31.12.2020 | 60,68 | 61,47 | 60,50 | 61,45 | 1,44% | - |
30.12.2020 | 60,52 | 60,87 | 60,48 | 60,58 | 0,83% | - |
29.12.2020 | 60,23 | 60,50 | 59,92 | 60,08 | 0,16% | - |
28.12.2020 | 59,95 | 60,01 | 59,94 | 59,99 | -1,99% | - |
24.12.2020 | 59,57 | 61,20 | 59,37 | 61,20 | 2,93% | - |
23.12.2020 | 60,24 | 60,24 | 59,43 | 59,46 | -0,49% | - |
22.12.2020 | 59,90 | 60,06 | 59,65 | 59,75 | -0,26% | - |
21.12.2020 | 59,27 | 59,91 | 59,12 | 59,91 | -0,45% | - |
18.12.2020 | 60,64 | 61,10 | 59,77 | 60,18 | -1,43% | - |
17.12.2020 | 60,98 | 61,44 | 60,98 | 61,05 | 0,65% | - |
16.12.2020 | 60,44 | 61,07 | 60,42 | 60,65 | -0,19% | - |
15.12.2020 | 60,40 | 61,24 | 60,36 | 60,77 | 0,68% | - |
14.12.2020 | 61,06 | 61,11 | 58,98 | 60,36 | -0,21% | - |
11.12.2020 | 60,33 | 60,59 | 60,19 | 60,49 | 7,22% | - |
10.12.2020 | 60,56 | 62,16 | 56,41 | 56,41 | -9,85% | - |
09.12.2020 | 60,82 | 62,58 | 59,62 | 62,58 | 1,61% | - |
08.12.2020 | 61,35 | 62,81 | 61,01 | 61,59 | -0,02% | - |
07.12.2020 | 61,98 | 62,15 | 60,18 | 61,60 | -0,63% | - |
04.12.2020 | 61,58 | 61,99 | 61,58 | 61,99 | 0,44% | - |
03.12.2020 | 61,56 | 62,22 | 61,50 | 61,72 | 1,18% | - |
02.12.2020 | 60,45 | 61,89 | 60,40 | 61,00 | 0,66% | - |
01.12.2020 | 61,32 | 61,85 | 60,58 | 60,60 | 1,24% | - |
30.11.2020 | 60,35 | 60,40 | 59,45 | 59,86 | -0,17% | - |
27.11.2020 | 60,43 | 61,14 | 59,56 | 59,96 | -1,53% | - |
25.11.2020 | 60,84 | 60,93 | 60,40 | 60,89 | -0,39% | - |
24.11.2020 | 61,14 | 61,14 | 61,13 | 61,13 | 1,09% | - |
23.11.2020 | 60,68 | 60,81 | 60,37 | 60,47 | -0,64% | - |
20.11.2020 | 60,68 | 60,86 | 60,68 | 60,86 | -0,36% | - |
19.11.2020 | 60,50 | 61,16 | 60,42 | 61,08 | -1,15% | - |
18.11.2020 | 62,97 | 63,08 | 61,74 | 61,79 | -0,89% | - |
17.11.2020 | 62,38 | 62,38 | 62,33 | 62,34 | -2,53% | - |
16.11.2020 | 64,19 | 64,67 | 63,69 | 63,96 | 0,03% | - |
13.11.2020 | 63,94 | 63,94 | 63,94 | 63,94 | 0,65% | - |
12.11.2020 | 63,85 | 64,52 | 0,00 | 63,53 | -0,62% | - |
11.11.2020 | 64,03 | 64,57 | 0,00 | 63,92 | -0,20% | - |
10.11.2020 | 64,05 | 64,05 | 64,05 | 64,05 | 3,02% | - |
09.11.2020 | 63,23 | 63,67 | 62,09 | 62,18 | 3,79% | - |
06.11.2020 | 60,62 | 60,82 | 59,63 | 59,91 | -0,55% | - |
05.11.2020 | 60,76 | 61,38 | 60,09 | 60,24 | 0,62% | - |
04.11.2020 | 60,65 | 60,99 | 0,00 | 59,87 | -0,26% | - |
03.11.2020 | 60,00 | 60,62 | 0,00 | 60,02 | 2,24% | - |
02.11.2020 | 0,00 | 59,25 | 0,00 | 58,71 | 2,36% | - |
30.10.2020 | 57,93 | 58,21 | 56,92 | 57,35 | -1,86% | - |
29.10.2020 | 57,93 | 59,22 | 57,79 | 58,44 | 0,34% | - |
28.10.2020 | 59,93 | 60,00 | 58,22 | 58,24 | -3,30% | - |
27.10.2020 | 0,00 | 61,10 | 0,00 | 60,23 | -0,57% | - |
26.10.2020 | 60,39 | 60,83 | 59,82 | 60,57 | -0,49% | - |
23.10.2020 | 61,07 | 61,25 | 60,61 | 60,87 | 0,49% | - |
22.10.2020 | 58,99 | 60,62 | 58,94 | 60,58 | 2,89% | - |
21.10.2020 | 58,55 | 59,17 | 58,25 | 58,88 | 0,44% | - |
20.10.2020 | 58,19 | 58,78 | 58,00 | 58,62 | 0,98% | - |
19.10.2020 | 58,73 | 59,04 | 58,05 | 58,05 | -0,52% | - |
16.10.2020 | 57,85 | 58,55 | 57,85 | 58,36 | 0,54% | - |
15.10.2020 | 57,62 | 58,21 | 57,37 | 58,04 | 0,06% | - |
14.10.2020 | 58,27 | 58,41 | 57,82 | 58,01 | -0,70% | - |
13.10.2020 | 58,24 | 58,54 | 57,45 | 58,42 | -0,70% | - |
12.10.2020 | 0,00 | 59,17 | 0,00 | 58,83 | 0,14% | - |
09.10.2020 | 58,67 | 59,06 | 58,41 | 58,74 | 0,05% | - |
08.10.2020 | 58,28 | 58,96 | 58,23 | 58,71 | 1,38% | - |
07.10.2020 | 58,15 | 58,62 | 57,68 | 57,91 | -0,12% | - |
06.10.2020 | 57,17 | 58,83 | 57,05 | 57,98 | 1,37% | - |
05.10.2020 | 57,19 | 57,20 | 57,19 | 57,20 | 1,58% | - |