0,858€
2,08%
Echtzeit-Aktienkurs Sotherly Hotels
Bid:
Ask:
Aktienkurse zur Sotherly Hotels Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 04.12.2024 | 0,86 | 0,88 | 0,83 | 0,86 | 0,88% | - |
| 03.12.2024 | 0,87 | 0,90 | 0,84 | 0,85 | -4,76% | - |
| 02.12.2024 | 0,86 | 0,91 | 0,83 | 0,89 | 4,08% | - |
| 29.11.2024 | 0,87 | 0,92 | 0,84 | 0,86 | -1,44% | - |
| 28.11.2024 | 0,87 | 0,88 | 0,84 | 0,87 | -3,60% | - |
| 27.11.2024 | 0,92 | 0,94 | 0,86 | 0,90 | 3,44% | - |
| 26.11.2024 | 0,95 | 0,95 | 0,85 | 0,87 | -5,68% | - |
| 25.11.2024 | 0,97 | 0,97 | 0,92 | 0,93 | -3,14% | - |
| 22.11.2024 | 0,97 | 0,99 | 0,94 | 0,96 | 0,53% | - |
| 21.11.2024 | 0,92 | 0,96 | 0,89 | 0,95 | 1,06% | - |
| 20.11.2024 | 0,96 | 0,96 | 0,93 | 0,94 | -3,09% | - |
| 19.11.2024 | 0,98 | 1,03 | 0,96 | 0,97 | -1,52% | - |
| 18.11.2024 | 1,00 | 1,00 | 0,97 | 0,99 | -1,25% | - |
| 15.11.2024 | 1,03 | 1,04 | 0,98 | 1,00 | -0,99% | - |
| 14.11.2024 | 1,01 | 1,01 | 0,98 | 1,01 | -0,74% | - |
| 13.11.2024 | 1,09 | 1,11 | 1,02 | 1,02 | -7,31% | - |
| 12.11.2024 | 1,15 | 1,18 | 1,10 | 1,10 | -6,01% | - |
| 11.11.2024 | 1,18 | 1,19 | 1,14 | 1,17 | -1,69% | - |
| 08.11.2024 | 1,19 | 1,20 | 1,16 | 1,19 | 0,00% | - |
| 07.11.2024 | 1,16 | 1,20 | 1,13 | 1,19 | 2,60% | - |
| 06.11.2024 | 1,13 | 1,20 | 1,10 | 1,16 | 2,67% | - |
| 05.11.2024 | 1,15 | 1,16 | 1,09 | 1,13 | -3,43% | - |
| 04.11.2024 | 1,33 | 1,33 | 1,16 | 1,17 | -11,07% | - |
| 01.11.2024 | 1,11 | 1,31 | 1,08 | 1,31 | 17,49% | - |
| 31.10.2024 | 1,15 | 1,19 | 1,11 | 1,12 | -5,11% | - |
| 30.10.2024 | 1,18 | 1,20 | 1,15 | 1,18 | -2,89% | - |
| 29.10.2024 | 1,29 | 1,32 | 1,18 | 1,21 | -5,47% | 1.733,00 |
| 28.10.2024 | 1,27 | 1,30 | 1,24 | 1,28 | 0,39% | - |
| 25.10.2024 | 1,27 | 1,33 | 1,24 | 1,28 | -0,78% | - |
| 24.10.2024 | 1,30 | 1,43 | 1,27 | 1,29 | 0,00% | - |
| 23.10.2024 | 1,18 | 1,29 | 1,16 | 1,29 | 10,30% | - |
| 22.10.2024 | 1,06 | 1,19 | 1,03 | 1,17 | 7,37% | - |
| 21.10.2024 | 1,15 | 1,15 | 1,08 | 1,09 | -5,24% | - |
| 18.10.2024 | 1,16 | 1,18 | 1,13 | 1,15 | -1,72% | - |
| 17.10.2024 | 1,16 | 1,17 | 1,13 | 1,17 | 1,30% | - |
| 16.10.2024 | 1,18 | 1,19 | 1,15 | 1,15 | -0,43% | - |
| 15.10.2024 | 1,08 | 1,17 | 1,05 | 1,16 | 5,00% | - |
| 14.10.2024 | 1,11 | 1,13 | 1,08 | 1,10 | -2,22% | - |
| 11.10.2024 | 1,13 | 1,16 | 1,10 | 1,13 | -0,88% | - |
| 10.10.2024 | 1,00 | 1,15 | 0,97 | 1,14 | 12,94% | - |
| 09.10.2024 | 1,00 | 1,03 | 0,98 | 1,01 | 0,75% | - |
| 08.10.2024 | 0,99 | 1,03 | 0,96 | 1,00 | 1,01% | - |
| 07.10.2024 | 0,98 | 1,03 | 0,96 | 0,99 | -1,74% | - |
| 04.10.2024 | 1,04 | 1,05 | 0,94 | 1,01 | 2,03% | - |
| 03.10.2024 | 1,07 | 1,09 | 0,98 | 0,99 | -8,37% | - |
| 02.10.2024 | 1,08 | 1,09 | 1,05 | 1,08 | 0,00% | - |
| 01.10.2024 | 1,09 | 1,16 | 1,06 | 1,08 | 0,00% | - |
| 30.09.2024 | 1,10 | 1,15 | 1,05 | 1,08 | -3,59% | - |
| 27.09.2024 | 1,10 | 1,14 | 1,07 | 1,12 | 0,45% | - |
| 26.09.2024 | 1,12 | 1,14 | 1,09 | 1,11 | -2,20% | - |
| 25.09.2024 | 1,11 | 1,16 | 1,08 | 1,14 | -0,44% | - |
| 24.09.2024 | 1,13 | 1,16 | 1,10 | 1,14 | 0,88% | - |
| 23.09.2024 | 1,17 | 1,18 | 1,13 | 1,13 | -3,00% | - |
| 20.09.2024 | 1,11 | 1,17 | 1,08 | 1,17 | 5,91% | - |
| 19.09.2024 | 1,07 | 1,17 | 1,04 | 1,10 | -0,45% | - |
| 18.09.2024 | 1,11 | 1,13 | 1,08 | 1,11 | -1,78% | - |
| 17.09.2024 | 1,11 | 1,13 | 1,08 | 1,13 | 1,35% | - |
| 16.09.2024 | 1,07 | 1,12 | 1,04 | 1,11 | 3,74% | - |
| 13.09.2024 | 1,07 | 1,08 | 1,04 | 1,07 | -0,47% | - |
| 12.09.2024 | 1,07 | 1,08 | 1,04 | 1,08 | 0,94% | - |
| 11.09.2024 | 1,06 | 1,08 | 1,03 | 1,07 | -0,93% | - |
| 10.09.2024 | 1,07 | 1,08 | 1,04 | 1,08 | 6,97% | - |
| 09.09.2024 | 1,08 | 1,08 | 1,01 | 1,01 | -7,37% | - |
| 06.09.2024 | 1,10 | 1,10 | 1,07 | 1,09 | -3,13% | - |
| 05.09.2024 | 1,12 | 1,12 | 1,12 | 1,12 | 2,75% | - |
| 04.09.2024 | 1,11 | 1,11 | 1,08 | 1,09 | -3,54% | - |
| 03.09.2024 | 1,13 | 1,13 | 1,10 | 1,13 | 0,00% | - |
| 02.09.2024 | 1,13 | 1,13 | 1,10 | 1,13 | 0,00% | - |
| 30.08.2024 | 1,13 | 1,13 | 1,10 | 1,13 | -0,88% | - |
| 29.08.2024 | 1,13 | 1,15 | 1,09 | 1,14 | 2,24% | - |
| 28.08.2024 | 1,12 | 1,13 | 1,09 | 1,12 | 0,90% | - |
| 27.08.2024 | 1,11 | 1,11 | 1,08 | 1,11 | 0,00% | - |
| 26.08.2024 | 1,12 | 1,13 | 1,09 | 1,11 | -0,45% | - |
| 23.08.2024 | 1,10 | 1,12 | 1,07 | 1,11 | -0,45% | - |
| 22.08.2024 | 1,10 | 1,13 | 1,07 | 1,12 | 0,90% | - |
| 21.08.2024 | 1,11 | 1,14 | 1,08 | 1,11 | -0,90% | - |
| 20.08.2024 | 1,13 | 1,14 | 1,10 | 1,12 | -2,19% | - |
| 19.08.2024 | 1,12 | 1,15 | 1,09 | 1,14 | 2,24% | - |
| 16.08.2024 | 1,10 | 1,15 | 1,07 | 1,12 | 0,45% | - |
| 15.08.2024 | 1,10 | 1,11 | 1,07 | 1,11 | 1,83% | - |
| 14.08.2024 | 1,10 | 1,10 | 1,07 | 1,09 | -1,36% | - |
| 13.08.2024 | 1,12 | 1,13 | 1,09 | 1,11 | -0,90% | - |
| 12.08.2024 | 1,11 | 1,12 | 1,07 | 1,12 | 0,45% | - |
| 09.08.2024 | 1,11 | 1,11 | 1,08 | 1,11 | 0,91% | - |
| 08.08.2024 | 1,11 | 1,11 | 1,07 | 1,10 | -1,79% | - |
| 07.08.2024 | 1,11 | 1,14 | 1,08 | 1,12 | 0,45% | - |
| 06.08.2024 | 1,07 | 1,12 | 1,04 | 1,12 | 4,21% | - |
| 05.08.2024 | 1,15 | 1,15 | 1,06 | 1,07 | -6,55% | - |
| 02.08.2024 | 1,18 | 1,19 | 1,15 | 1,15 | -4,18% | - |
| 01.08.2024 | 1,18 | 1,22 | 1,15 | 1,20 | 0,84% | - |
| 31.07.2024 | 1,22 | 1,22 | 1,18 | 1,19 | -3,27% | - |
| 30.07.2024 | 1,24 | 1,24 | 1,21 | 1,23 | -1,61% | - |
| 29.07.2024 | 1,21 | 1,25 | 1,18 | 1,25 | 4,18% | - |
| 26.07.2024 | 1,20 | 1,21 | 1,17 | 1,20 | -1,24% | - |
| 25.07.2024 | 1,19 | 1,22 | 1,16 | 1,21 | 1,26% | - |
| 24.07.2024 | 1,19 | 1,22 | 1,16 | 1,20 | -0,42% | - |
| 23.07.2024 | 1,19 | 1,21 | 1,16 | 1,20 | 0,42% | - |
| 22.07.2024 | 1,19 | 1,20 | 1,15 | 1,20 | 0,00% | - |
| 19.07.2024 | 1,19 | 1,20 | 1,16 | 1,20 | 0,42% | - |
| 18.07.2024 | 1,18 | 1,21 | 1,12 | 1,19 | 2,15% | - |