83,931$
0,17%
Echtzeit-Aktienkurs The Southern Co.
Bid:
Ask:
Aktienkurse zur The Southern Co. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 05.10.2026 | 83,75 | 84,39 | 83,17 | 83,79 | 0,08% | 6.572.359,00 |
| 02.10.2026 | 83,72 | 84,31 | 83,59 | 83,72 | 0,30% | 7.802.505,00 |
| 01.10.2026 | 82,64 | 83,61 | 82,01 | 83,47 | 0,70% | 7.566.975,00 |
| 30.09.2026 | 83,76 | 83,98 | 82,88 | 82,89 | -0,67% | 8.554.329,00 |
| 29.09.2026 | 81,95 | 83,65 | 81,69 | 83,45 | 1,34% | 9.859.861,00 |
| 28.09.2026 | 82,96 | 83,07 | 81,91 | 82,35 | -0,64% | 5.048.943,00 |
| 25.09.2026 | 82,67 | 83,01 | 82,09 | 82,88 | -0,01% | 4.920.498,00 |
| 24.09.2026 | 83,98 | 83,98 | 82,84 | 82,89 | -0,69% | 4.918.783,00 |
| 23.09.2026 | 84,76 | 84,90 | 83,21 | 83,47 | -1,97% | 5.572.817,00 |
| 22.09.2026 | 85,24 | 85,94 | 84,97 | 85,15 | -0,36% | 4.350.745,00 |
| 21.09.2026 | 85,52 | 86,15 | 85,18 | 85,46 | -0,07% | 7.828.972,00 |
| 18.09.2026 | 86,33 | 86,35 | 85,43 | 85,52 | -1,43% | 15.154.861,00 |
| 17.09.2026 | 86,64 | 86,79 | 86,02 | 86,76 | 0,61% | 5.314.046,00 |
| 16.09.2026 | 86,41 | 86,83 | 85,87 | 86,23 | 0,33% | 5.924.113,00 |
| 15.09.2026 | 87,17 | 87,22 | 85,91 | 85,95 | -1,21% | 5.102.725,00 |
| 14.09.2026 | 87,72 | 87,97 | 86,66 | 87,00 | -0,20% | 5.232.988,00 |
| 11.09.2026 | 88,37 | 88,66 | 86,99 | 87,17 | -0,66% | 5.142.073,00 |
| 10.09.2026 | 88,92 | 89,05 | 87,67 | 87,75 | -0,67% | 4.835.351,00 |
| 09.09.2026 | 89,05 | 89,19 | 88,01 | 88,34 | -0,73% | 4.551.063,00 |
| 08.09.2026 | 88,10 | 89,34 | 88,10 | 88,99 | 1,00% | 6.416.603,00 |
| 04.09.2026 | 88,37 | 88,94 | 87,65 | 88,11 | -0,74% | 7.184.278,00 |
| 03.09.2026 | 88,59 | 89,29 | 88,21 | 88,77 | 0,52% | 6.016.297,00 |
| 02.09.2026 | 87,99 | 88,51 | 87,13 | 88,31 | 0,25% | 5.874.022,00 |
| 01.09.2026 | 88,43 | 88,78 | 87,75 | 88,09 | 0,10% | 4.893.004,00 |
| 31.08.2026 | 88,04 | 88,22 | 87,20 | 88,00 | -0,28% | 6.624.751,00 |
| 28.08.2026 | 89,37 | 89,57 | 87,88 | 88,25 | -0,90% | 6.346.498,00 |
| 27.08.2026 | 89,00 | 89,41 | 88,27 | 89,05 | -0,79% | 6.699.840,00 |
| 26.08.2026 | 89,92 | 90,58 | 89,67 | 89,76 | -0,23% | 4.548.586,00 |
| 25.08.2026 | 90,10 | 90,54 | 89,71 | 89,97 | -0,14% | 4.979.169,00 |
| 24.08.2026 | 89,06 | 90,47 | 89,06 | 90,10 | 1,30% | 8.594.811,00 |
| 21.08.2026 | 91,65 | 91,65 | 88,91 | 88,94 | -2,72% | 6.657.540,00 |
| 20.08.2026 | 91,75 | 92,65 | 91,41 | 91,43 | -0,82% | 6.415.358,00 |
| 19.08.2026 | 92,56 | 92,92 | 91,58 | 92,19 | 0,13% | 4.203.410,00 |
| 18.08.2026 | 93,16 | 93,48 | 92,01 | 92,07 | -0,24% | 4.177.294,00 |
| 17.08.2026 | 91,60 | 92,64 | 91,57 | 92,29 | -0,55% | 4.484.403,00 |
| 14.08.2026 | 92,59 | 93,39 | 92,54 | 92,80 | 0,01% | 4.185.162,00 |
| 13.08.2026 | 92,82 | 93,01 | 92,44 | 92,79 | 0,29% | 3.448.004,00 |
| 12.08.2026 | 91,76 | 92,59 | 91,73 | 92,52 | 0,65% | 3.437.951,00 |
| 11.08.2026 | 91,19 | 92,09 | 91,03 | 91,92 | 0,63% | 4.765.479,00 |
| 10.08.2026 | 92,35 | 93,01 | 91,05 | 91,34 | -1,46% | 5.047.613,00 |
| 07.08.2026 | 92,20 | 93,59 | 91,75 | 92,69 | -0,23% | 7.708.113,00 |
| 06.08.2026 | 94,02 | 94,21 | 92,00 | 92,90 | -0,21% | 3.958.588,00 |
| 05.08.2026 | 93,50 | 94,44 | 91,91 | 93,10 | -0,16% | 5.354.762,00 |
| 04.08.2026 | 92,09 | 93,54 | 91,25 | 93,25 | 0,33% | 11.142.805,00 |
| 03.08.2026 | 92,91 | 95,31 | 92,71 | 92,94 | -1,69% | 8.958.394,00 |
| 31.07.2026 | 93,89 | 95,27 | 93,23 | 94,54 | 0,21% | 5.583.166,00 |
| 30.07.2026 | 97,28 | 97,31 | 93,72 | 94,34 | -1,78% | 6.392.460,00 |
| 29.07.2026 | 97,29 | 97,65 | 95,70 | 96,05 | -0,75% | 5.287.916,00 |
| 28.07.2026 | 97,11 | 98,86 | 96,78 | 96,78 | 0,31% | 5.488.856,00 |
| 27.07.2026 | 96,85 | 98,06 | 96,30 | 96,48 | -0,79% | 4.638.545,00 |
| 24.07.2026 | 97,01 | 97,95 | 96,63 | 97,25 | 0,67% | 4.839.582,00 |
| 23.07.2026 | 95,01 | 96,67 | 94,84 | 96,60 | 0,84% | 4.472.556,00 |
| 22.07.2026 | 94,81 | 95,85 | 94,40 | 95,80 | 2,08% | 4.510.980,00 |
| 21.07.2026 | 94,01 | 94,44 | 93,21 | 93,85 | -0,65% | 4.622.447,00 |
| 20.07.2026 | 95,77 | 96,38 | 94,45 | 94,46 | -0,88% | 4.963.888,00 |
| 17.07.2026 | 97,30 | 98,34 | 95,14 | 95,30 | -0,80% | 4.926.296,00 |
| 16.07.2026 | 94,78 | 96,14 | 94,78 | 96,07 | 1,55% | 3.664.069,00 |
| 15.07.2026 | 95,72 | 96,40 | 94,46 | 94,60 | -1,42% | 3.303.733,00 |
| 14.07.2026 | 96,85 | 97,25 | 95,74 | 95,96 | -0,53% | 2.626.866,00 |
| 13.07.2026 | 95,80 | 96,95 | 95,62 | 96,47 | 0,90% | 2.842.444,00 |
| 10.07.2026 | 95,24 | 95,93 | 95,12 | 95,61 | 0,46% | 3.096.687,00 |
| 09.07.2026 | 96,43 | 96,68 | 94,89 | 95,17 | -1,26% | 3.842.934,00 |
| 08.07.2026 | 97,44 | 97,62 | 96,00 | 96,38 | -0,94% | 5.614.522,00 |
| 07.07.2026 | 96,92 | 99,26 | 96,82 | 97,29 | 1,35% | 7.158.834,00 |
| 06.07.2026 | 97,34 | 97,73 | 95,77 | 95,99 | -2,03% | 4.922.404,00 |
| 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% | 4.678.555,00 |
| 30.06.2026 | 96,20 | 96,65 | 95,36 | 95,71 | -1,07% | 6.910.274,00 |
| 29.06.2026 | 97,01 | 97,52 | 96,48 | 96,75 | -0,42% | 4.566.943,00 |
| 26.06.2026 | 96,64 | 97,22 | 96,10 | 97,16 | 1,30% | 8.925.397,00 |
| 25.06.2026 | 95,73 | 96,87 | 95,22 | 95,91 | 0,14% | 7.235.014,00 |
| 24.06.2026 | 95,23 | 95,92 | 94,44 | 95,78 | 0,90% | 7.483.923,00 |
| 23.06.2026 | 94,28 | 95,11 | 93,50 | 94,93 | 1,61% | 7.586.673,00 |
| 22.06.2026 | 93,06 | 94,09 | 92,89 | 93,43 | 0,19% | 7.250.356,00 |
| 19.06.2026 | 92,87 | 93,25 | 92,86 | 93,25 | 0,17% | - |
| 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% | 7.127.778,00 |
| 16.06.2026 | 93,88 | 95,29 | 93,71 | 94,31 | 0,52% | 5.580.409,00 |
| 15.06.2026 | 93,38 | 94,75 | 92,75 | 93,82 | -0,19% | 6.925.611,00 |
| 12.06.2026 | 93,59 | 94,68 | 93,23 | 94,00 | 0,78% | 8.748.192,00 |
| 11.06.2026 | 94,55 | 95,06 | 93,21 | 93,27 | -0,80% | 4.755.976,00 |
| 10.06.2026 | 93,61 | 94,50 | 92,78 | 94,02 | 1,15% | 5.855.243,00 |
| 09.06.2026 | 91,43 | 93,36 | 90,92 | 92,95 | 1,83% | 6.255.660,00 |
| 08.06.2026 | 92,26 | 92,78 | 90,94 | 91,28 | -1,43% | 5.814.285,00 |
| 05.06.2026 | 92,14 | 93,57 | 91,96 | 92,60 | 1,07% | 5.620.105,00 |
| 04.06.2026 | 91,13 | 91,93 | 89,94 | 91,62 | 1,25% | 4.464.138,00 |
| 03.06.2026 | 90,60 | 92,41 | 90,19 | 90,49 | -0,02% | 6.635.161,00 |
| 02.06.2026 | 89,34 | 90,64 | 89,07 | 90,51 | 1,66% | 5.761.837,00 |
| 01.06.2026 | 91,27 | 91,56 | 89,02 | 89,03 | -3,28% | 8.503.852,00 |
| 29.05.2026 | 92,50 | 92,60 | 91,35 | 92,05 | -0,51% | 9.749.206,00 |
| 28.05.2026 | 93,73 | 94,25 | 92,42 | 92,52 | -1,30% | 3.650.344,00 |
| 27.05.2026 | 93,79 | 94,60 | 93,46 | 93,74 | -0,37% | 3.375.042,00 |
| 26.05.2026 | 94,80 | 94,80 | 93,75 | 94,09 | -0,49% | 4.169.368,00 |
| 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% | 3.741.071,00 |
| 20.05.2026 | 94,51 | 94,66 | 93,53 | 93,62 | -0,55% | 5.306.934,00 |
| 19.05.2026 | 93,56 | 94,95 | 93,17 | 94,14 | 0,46% | 8.408.519,00 |
| 18.05.2026 | 92,23 | 93,97 | 92,15 | 93,71 | 1,25% | 6.780.951,00 |
| 15.05.2026 | 93,59 | 93,92 | 92,34 | 92,55 | -1,21% | 7.820.657,00 |
| 14.05.2026 | 93,11 | 93,69 | 92,81 | 93,68 | 0,58% | 4.786.937,00 |