89,923$
1,32%
Echtzeit-Aktienkurs The Southern Co.
Bid:
Ask:
Aktienkurse zur The Southern Co. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 30.05.2025 | 88,73 | 90,07 | 88,34 | 90,00 | 1,41% | 10.682.398,00 |
| 29.05.2025 | 87,89 | 88,80 | 87,41 | 88,75 | 0,60% | 3.670.466,00 |
| 28.05.2025 | 89,89 | 89,92 | 87,60 | 88,22 | -1,89% | 5.218.043,00 |
| 27.05.2025 | 90,00 | 90,27 | 89,57 | 89,92 | 0,31% | 4.316.740,00 |
| 23.05.2025 | 89,54 | 89,75 | 88,12 | 89,64 | 0,90% | 3.129.559,00 |
| 22.05.2025 | 89,47 | 89,49 | 88,39 | 88,84 | -0,91% | 5.055.463,00 |
| 21.05.2025 | 90,70 | 90,81 | 89,29 | 89,66 | -1,29% | 9.104.794,00 |
| 20.05.2025 | 89,20 | 91,00 | 89,20 | 90,83 | 1,51% | 9.612.421,00 |
| 19.05.2025 | 88,56 | 89,54 | 88,08 | 89,48 | 0,87% | 5.997.846,00 |
| 16.05.2025 | 87,29 | 88,74 | 87,13 | 88,71 | 1,52% | 4.181.773,00 |
| 15.05.2025 | 85,61 | 87,40 | 85,61 | 87,38 | 2,91% | 5.255.889,00 |
| 14.05.2025 | 85,20 | 85,58 | 83,09 | 84,91 | -0,77% | 8.015.219,00 |
| 13.05.2025 | 87,79 | 88,26 | 85,51 | 85,57 | -2,52% | 7.041.442,00 |
| 12.05.2025 | 89,35 | 89,72 | 87,46 | 87,78 | -2,84% | 6.666.135,00 |
| 09.05.2025 | 90,32 | 90,84 | 90,04 | 90,35 | 0,04% | 2.982.536,00 |
| 08.05.2025 | 91,82 | 92,05 | 90,17 | 90,31 | -1,95% | 3.711.538,00 |
| 07.05.2025 | 91,08 | 92,56 | 90,94 | 92,11 | 0,98% | 5.011.334,00 |
| 06.05.2025 | 91,07 | 91,84 | 90,90 | 91,22 | 0,19% | 2.995.069,00 |
| 05.05.2025 | 91,30 | 91,55 | 90,13 | 91,05 | 0,00% | 3.572.941,00 |
| 02.05.2025 | 91,34 | 91,85 | 90,37 | 91,05 | -0,45% | 4.060.848,00 |
| 01.05.2025 | 91,89 | 92,44 | 90,75 | 91,46 | -0,47% | 5.319.940,00 |
| 30.04.2025 | 91,85 | 92,23 | 90,40 | 91,89 | 0,48% | 5.934.891,00 |
| 29.04.2025 | 90,79 | 91,60 | 90,34 | 91,45 | 0,77% | 3.235.022,00 |
| 28.04.2025 | 90,35 | 91,05 | 89,82 | 90,75 | 0,35% | 2.332.240,00 |
| 25.04.2025 | 91,05 | 91,34 | 90,15 | 90,43 | -0,68% | 3.442.766,00 |
| 24.04.2025 | 91,03 | 91,44 | 90,27 | 91,05 | -0,09% | 3.018.523,00 |
| 23.04.2025 | 91,48 | 91,58 | 90,17 | 91,13 | -0,79% | 5.214.556,00 |
| 22.04.2025 | 90,53 | 92,22 | 90,25 | 91,86 | 1,81% | 3.849.510,00 |
| 21.04.2025 | 91,56 | 91,71 | 89,58 | 90,23 | -1,72% | 3.015.036,00 |
| 17.04.2025 | 90,89 | 93,04 | 90,81 | 91,81 | 1,48% | 3.462.093,00 |
| 16.04.2025 | 91,84 | 91,90 | 90,26 | 90,47 | -0,60% | 2.731.338,00 |
| 15.04.2025 | 91,42 | 91,70 | 90,93 | 91,02 | -0,15% | 2.381.165,00 |
| 14.04.2025 | 90,00 | 91,69 | 89,16 | 91,16 | 1,45% | 3.331.258,00 |
| 11.04.2025 | 88,46 | 90,18 | 87,68 | 89,86 | 1,09% | 4.022.012,00 |
| 10.04.2025 | 87,98 | 89,70 | 87,00 | 88,89 | 1,24% | 7.047.385,00 |
| 09.04.2025 | 86,31 | 89,40 | 85,00 | 87,80 | 1,08% | 7.694.523,00 |
| 08.04.2025 | 88,31 | 88,69 | 86,16 | 86,86 | -0,41% | 6.247.973,00 |
| 07.04.2025 | 87,77 | 89,43 | 86,36 | 87,22 | -1,93% | 8.150.899,00 |
| 04.04.2025 | 93,21 | 93,65 | 88,49 | 88,94 | -3,91% | 8.268.770,00 |
| 03.04.2025 | 92,73 | 93,30 | 92,00 | 92,56 | 1,38% | 6.392.769,00 |
| 02.04.2025 | 92,00 | 92,05 | 90,71 | 91,30 | -0,57% | 4.704.456,00 |
| 01.04.2025 | 91,60 | 92,17 | 91,15 | 91,82 | -0,14% | 4.178.927,00 |
| 31.03.2025 | 91,55 | 92,69 | 91,09 | 91,95 | 0,90% | 6.340.397,00 |
| 28.03.2025 | 90,88 | 91,44 | 90,27 | 91,13 | 1,22% | 4.483.748,00 |
| 27.03.2025 | 89,35 | 90,28 | 89,00 | 90,03 | 1,09% | 3.830.638,00 |
| 26.03.2025 | 88,00 | 89,20 | 87,85 | 89,06 | 1,52% | 3.953.373,00 |
| 25.03.2025 | 88,92 | 88,92 | 87,40 | 87,73 | -1,29% | 3.912.956,00 |
| 24.03.2025 | 89,16 | 90,14 | 88,77 | 88,88 | -0,54% | 3.641.106,00 |
| 21.03.2025 | 89,84 | 90,67 | 88,75 | 89,36 | -0,68% | 8.327.608,00 |
| 20.03.2025 | 89,92 | 90,06 | 89,14 | 89,97 | 0,41% | 4.652.757,00 |
| 19.03.2025 | 90,00 | 90,49 | 89,27 | 89,60 | -0,70% | 3.366.160,00 |
| 18.03.2025 | 90,13 | 90,47 | 89,66 | 90,23 | -0,34% | 3.505.465,00 |
| 17.03.2025 | 90,35 | 91,41 | 89,87 | 90,54 | 0,18% | 3.649.836,00 |
| 14.03.2025 | 89,36 | 90,54 | 88,78 | 90,38 | 0,84% | 2.990.794,00 |
| 13.03.2025 | 89,11 | 90,00 | 88,68 | 89,63 | 1,07% | 3.587.188,00 |
| 12.03.2025 | 89,42 | 89,61 | 88,30 | 88,68 | -1,58% | 4.536.466,00 |
| 11.03.2025 | 92,50 | 92,68 | 89,96 | 90,10 | -3,08% | 6.760.706,00 |
| 10.03.2025 | 91,24 | 93,48 | 91,20 | 92,96 | 1,71% | 7.370.447,00 |
| 07.03.2025 | 88,55 | 91,77 | 88,52 | 91,40 | 3,02% | 6.727.972,00 |
| 06.03.2025 | 88,61 | 89,16 | 87,09 | 88,72 | 0,08% | 5.368.369,00 |
| 05.03.2025 | 89,32 | 90,19 | 88,38 | 88,65 | -1,38% | 4.595.831,00 |
| 04.03.2025 | 91,36 | 92,33 | 89,76 | 89,89 | -1,06% | 8.846.260,00 |
| 03.03.2025 | 89,61 | 90,85 | 89,34 | 90,85 | 1,18% | 5.725.392,00 |
| 28.02.2025 | 89,33 | 89,80 | 88,33 | 89,79 | 1,70% | 6.142.245,00 |
| 27.02.2025 | 88,25 | 89,07 | 87,95 | 88,29 | -0,52% | 5.155.779,00 |
| 26.02.2025 | 89,38 | 89,46 | 88,23 | 88,75 | -1,22% | 5.241.867,00 |
| 25.02.2025 | 89,22 | 90,03 | 88,93 | 89,85 | 1,08% | 4.871.104,00 |
| 24.02.2025 | 88,88 | 89,63 | 88,07 | 88,89 | 0,55% | 5.476.455,00 |
| 21.02.2025 | 87,55 | 88,98 | 87,10 | 88,40 | 0,66% | 5.348.097,00 |
| 20.02.2025 | 84,50 | 89,00 | 84,50 | 87,82 | 1,55% | 9.109.236,00 |
| 19.02.2025 | 86,00 | 86,61 | 85,38 | 86,48 | 0,69% | 5.049.856,00 |
| 18.02.2025 | 84,90 | 85,90 | 84,67 | 85,89 | 0,36% | 4.207.609,00 |
| 14.02.2025 | 87,02 | 87,48 | 85,48 | 85,58 | -1,38% | 4.391.036,00 |
| 13.02.2025 | 86,79 | 87,03 | 86,03 | 86,78 | -0,03% | 4.396.341,00 |
| 12.02.2025 | 85,46 | 86,87 | 85,00 | 86,81 | 0,42% | 4.723.093,00 |
| 11.02.2025 | 85,24 | 86,53 | 84,29 | 86,45 | 1,10% | 4.377.032,00 |
| 10.02.2025 | 84,70 | 85,53 | 84,18 | 85,51 | 1,10% | 4.141.939,00 |
| 07.02.2025 | 83,59 | 84,66 | 83,16 | 84,58 | 0,94% | 5.078.150,00 |
| 06.02.2025 | 84,23 | 84,23 | 82,90 | 83,79 | -0,10% | 3.339.000,00 |
| 05.02.2025 | 83,88 | 84,19 | 83,23 | 83,87 | 0,81% | 4.161.503,00 |
| 04.02.2025 | 83,70 | 83,89 | 82,78 | 83,20 | -0,92% | 4.716.258,00 |
| 03.02.2025 | 83,52 | 84,38 | 83,00 | 83,97 | 0,02% | 6.165.319,00 |
| 31.01.2025 | 84,51 | 84,74 | 83,43 | 83,95 | -1,15% | 4.685.778,00 |
| 30.01.2025 | 83,80 | 85,10 | 83,50 | 84,93 | 2,54% | 6.408.248,00 |
| 29.01.2025 | 83,88 | 84,45 | 82,69 | 82,83 | -0,85% | 5.771.956,00 |
| 28.01.2025 | 86,14 | 86,28 | 83,53 | 83,54 | -3,42% | 6.138.638,00 |
| 27.01.2025 | 83,91 | 86,65 | 82,87 | 86,50 | 3,62% | 7.700.241,00 |
| 24.01.2025 | 82,09 | 83,91 | 82,05 | 83,48 | 1,48% | 6.574.418,00 |
| 23.01.2025 | 82,52 | 82,90 | 82,13 | 82,26 | -0,32% | 5.846.836,00 |
| 22.01.2025 | 84,28 | 84,56 | 82,46 | 82,52 | -2,61% | 5.195.023,00 |
| 21.01.2025 | 84,17 | 85,47 | 84,10 | 84,73 | 0,99% | 5.647.491,00 |
| 17.01.2025 | 83,68 | 84,49 | 83,35 | 83,90 | 0,01% | 5.407.043,00 |
| 16.01.2025 | 82,10 | 83,93 | 81,96 | 83,89 | 1,88% | 4.452.823,00 |
| 15.01.2025 | 82,90 | 83,21 | 82,00 | 82,34 | 0,35% | 4.113.344,00 |
| 14.01.2025 | 82,00 | 82,24 | 81,41 | 82,05 | 0,22% | 3.693.263,00 |
| 13.01.2025 | 81,74 | 81,96 | 80,50 | 81,87 | 0,68% | 3.555.634,00 |
| 10.01.2025 | 82,35 | 82,93 | 81,20 | 81,32 | -2,05% | 5.002.352,00 |
| 08.01.2025 | 81,52 | 83,05 | 81,31 | 83,02 | 2,38% | 7.807.790,00 |
| 07.01.2025 | 81,11 | 82,10 | 80,97 | 81,09 | 0,16% | 4.533.262,00 |
| 06.01.2025 | 82,03 | 82,38 | 80,46 | 80,96 | -1,65% | 5.375.573,00 |