75,860$
0,70%
Echtzeit-Aktienkurs The Southern Co.
Bid:
Ask:
Aktienkurse zur The Southern Co. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 03.05.2024 | 75,85 | 75,98 | 74,91 | 75,85 | 0,69% | 4.578.202,00 |
| 02.05.2024 | 75,01 | 75,92 | 74,64 | 75,33 | 1,09% | 5.457.212,00 |
| 01.05.2024 | 73,38 | 75,13 | 73,20 | 74,52 | 1,39% | 5.241.705,00 |
| 30.04.2024 | 73,91 | 74,55 | 73,23 | 73,50 | -1,20% | 5.251.424,00 |
| 29.04.2024 | 73,67 | 74,48 | 73,67 | 74,39 | 1,61% | 3.851.429,00 |
| 26.04.2024 | 74,37 | 74,44 | 73,14 | 73,21 | -1,56% | 5.478.762,00 |
| 25.04.2024 | 73,87 | 74,85 | 73,22 | 74,37 | 0,62% | 6.156.535,00 |
| 24.04.2024 | 72,75 | 74,22 | 72,11 | 73,91 | 0,90% | 5.606.872,00 |
| 23.04.2024 | 72,97 | 73,77 | 72,55 | 73,25 | 0,37% | 5.983.863,00 |
| 22.04.2024 | 71,90 | 73,15 | 71,66 | 72,98 | 1,15% | 5.362.032,00 |
| 19.04.2024 | 70,87 | 72,18 | 70,70 | 72,15 | 2,24% | 6.549.289,00 |
| 18.04.2024 | 70,00 | 70,69 | 69,43 | 70,57 | 1,10% | 4.601.057,00 |
| 17.04.2024 | 68,09 | 69,98 | 68,02 | 69,80 | 3,00% | 6.695.604,00 |
| 16.04.2024 | 68,24 | 68,24 | 67,53 | 67,77 | -0,91% | 4.418.639,00 |
| 15.04.2024 | 68,99 | 69,48 | 67,95 | 68,39 | -0,49% | 3.973.535,00 |
| 12.04.2024 | 69,84 | 69,93 | 68,32 | 68,73 | -1,22% | 4.818.437,00 |
| 11.04.2024 | 70,11 | 70,11 | 68,96 | 69,58 | -0,27% | 3.230.993,00 |
| 10.04.2024 | 69,37 | 69,91 | 68,97 | 69,77 | -1,16% | 8.425.008,00 |
| 09.04.2024 | 70,36 | 70,60 | 69,86 | 70,59 | 0,76% | 4.709.721,00 |
| 08.04.2024 | 69,76 | 70,32 | 69,63 | 70,06 | 0,21% | 3.398.096,00 |
| 05.04.2024 | 69,55 | 70,16 | 69,16 | 69,91 | -0,20% | 5.302.559,00 |
| 04.04.2024 | 70,98 | 71,37 | 69,66 | 70,05 | -1,31% | 6.207.826,00 |
| 03.04.2024 | 71,44 | 71,71 | 70,80 | 70,98 | -0,50% | 3.791.108,00 |
| 02.04.2024 | 71,24 | 72,08 | 71,09 | 71,34 | 0,34% | 3.824.723,00 |
| 01.04.2024 | 71,49 | 71,70 | 70,56 | 71,10 | -0,89% | 3.080.901,00 |
| 28.03.2024 | 71,02 | 71,91 | 70,80 | 71,74 | 0,97% | 4.731.193,00 |
| 27.03.2024 | 69,64 | 71,07 | 69,60 | 71,05 | 2,57% | 4.300.953,00 |
| 26.03.2024 | 69,55 | 69,72 | 69,15 | 69,27 | -0,70% | 4.359.234,00 |
| 25.03.2024 | 69,90 | 70,10 | 69,52 | 69,76 | -0,06% | 2.063.871,00 |
| 22.03.2024 | 70,29 | 70,52 | 69,79 | 69,80 | -0,14% | 3.137.925,00 |
| 21.03.2024 | 70,44 | 70,80 | 69,87 | 69,90 | -0,47% | 2.855.751,00 |
| 20.03.2024 | 70,12 | 70,66 | 69,89 | 70,23 | 0,03% | 4.250.705,00 |
| 19.03.2024 | 69,63 | 70,33 | 69,02 | 70,21 | 1,14% | 3.847.883,00 |
| 18.03.2024 | 69,18 | 69,62 | 68,99 | 69,42 | 0,48% | 2.662.819,00 |
| 15.03.2024 | 68,96 | 69,77 | 68,70 | 69,09 | -0,42% | 8.653.726,00 |
| 14.03.2024 | 69,65 | 69,93 | 68,80 | 69,38 | -0,80% | 4.198.561,00 |
| 13.03.2024 | 69,84 | 70,43 | 69,80 | 69,94 | 0,85% | 5.073.980,00 |
| 12.03.2024 | 69,44 | 70,10 | 69,03 | 69,35 | -0,62% | 3.255.177,00 |
| 11.03.2024 | 68,92 | 69,88 | 68,69 | 69,78 | 1,12% | 3.489.659,00 |
| 08.03.2024 | 69,33 | 69,51 | 68,56 | 69,01 | -0,35% | 3.705.337,00 |
| 07.03.2024 | 69,20 | 69,42 | 68,76 | 69,25 | 0,98% | 4.868.112,00 |
| 06.03.2024 | 68,47 | 68,92 | 67,98 | 68,58 | 0,88% | 4.627.228,00 |
| 05.03.2024 | 68,50 | 69,26 | 67,55 | 67,98 | -0,32% | 4.539.343,00 |
| 04.03.2024 | 66,87 | 68,29 | 66,62 | 68,20 | 2,00% | 4.284.530,00 |
| 01.03.2024 | 67,03 | 67,12 | 65,99 | 66,86 | -0,58% | 4.748.338,00 |
| 29.02.2024 | 67,12 | 67,64 | 66,80 | 67,25 | 0,66% | 8.570.435,00 |
| 28.02.2024 | 66,46 | 66,82 | 66,20 | 66,81 | 0,53% | 5.204.232,00 |
| 27.02.2024 | 66,40 | 66,74 | 66,08 | 66,46 | 0,32% | 4.112.195,00 |
| 26.02.2024 | 67,41 | 67,50 | 66,24 | 66,25 | -2,13% | 4.042.100,00 |
| 23.02.2024 | 67,32 | 68,06 | 67,22 | 67,69 | 0,61% | 3.222.217,00 |
| 22.02.2024 | 67,17 | 67,58 | 66,54 | 67,28 | -0,66% | 3.500.366,00 |
| 21.02.2024 | 67,44 | 67,85 | 67,11 | 67,73 | 1,03% | 4.239.356,00 |
| 20.02.2024 | 66,62 | 68,34 | 66,43 | 67,04 | 0,84% | 6.384.727,00 |
| 16.02.2024 | 65,99 | 66,64 | 65,80 | 66,48 | -0,52% | 8.509.100,00 |
| 15.02.2024 | 67,05 | 68,20 | 66,08 | 66,83 | -1,45% | 10.302.314,00 |
| 14.02.2024 | 67,46 | 67,89 | 67,23 | 67,81 | 0,44% | 4.145.578,00 |
| 13.02.2024 | 68,00 | 68,56 | 66,49 | 67,51 | -1,17% | 5.341.809,00 |
| 12.02.2024 | 66,94 | 68,33 | 66,63 | 68,31 | 2,09% | 4.775.138,00 |
| 09.02.2024 | 66,63 | 67,20 | 66,51 | 66,91 | -0,04% | 3.792.780,00 |
| 08.02.2024 | 66,61 | 67,03 | 66,36 | 66,94 | -0,01% | 3.793.805,00 |
| 07.02.2024 | 67,54 | 67,77 | 66,80 | 66,95 | -0,67% | 4.401.399,00 |
| 06.02.2024 | 67,08 | 67,68 | 66,94 | 67,40 | 0,33% | 3.471.316,00 |
| 05.02.2024 | 68,30 | 68,34 | 67,07 | 67,18 | -2,14% | 5.004.018,00 |
| 02.02.2024 | 69,82 | 69,96 | 67,96 | 68,65 | -2,62% | 5.652.105,00 |
| 01.02.2024 | 69,10 | 70,53 | 68,80 | 70,50 | 1,41% | 4.553.051,00 |
| 31.01.2024 | 70,00 | 70,33 | 69,07 | 69,52 | 0,39% | 8.357.311,00 |
| 30.01.2024 | 69,11 | 69,58 | 68,71 | 69,25 | 0,09% | 4.546.466,00 |
| 29.01.2024 | 69,15 | 69,29 | 68,68 | 69,19 | 0,12% | 4.667.336,00 |
| 26.01.2024 | 69,24 | 69,44 | 68,59 | 69,11 | -0,19% | 5.987.633,00 |
| 25.01.2024 | 68,84 | 69,26 | 68,29 | 69,24 | 1,52% | 3.894.604,00 |
| 24.01.2024 | 69,22 | 69,41 | 67,70 | 68,20 | -0,92% | 6.237.276,00 |
| 23.01.2024 | 68,76 | 68,95 | 68,47 | 68,83 | 0,01% | 5.656.046,00 |
| 22.01.2024 | 68,94 | 69,35 | 68,09 | 68,82 | -0,19% | 3.670.706,00 |
| 19.01.2024 | 68,91 | 69,33 | 68,45 | 68,95 | 0,26% | 5.003.322,00 |
| 18.01.2024 | 69,31 | 69,47 | 68,45 | 68,77 | -1,24% | 3.784.556,00 |
| 17.01.2024 | 70,00 | 70,89 | 69,11 | 69,63 | -0,98% | 3.754.054,00 |
| 16.01.2024 | 71,10 | 71,10 | 70,18 | 70,32 | -1,54% | 3.498.373,00 |
| 12.01.2024 | 71,05 | 71,57 | 70,81 | 71,42 | 1,19% | 3.184.045,00 |
| 11.01.2024 | 72,00 | 72,00 | 70,42 | 70,58 | -1,74% | 3.392.306,00 |
| 10.01.2024 | 71,99 | 71,99 | 71,35 | 71,83 | -0,06% | 2.550.777,00 |
| 09.01.2024 | 71,70 | 72,01 | 71,34 | 71,87 | -0,40% | 3.073.567,00 |
| 08.01.2024 | 71,50 | 72,18 | 71,18 | 72,16 | 0,77% | 3.295.947,00 |
| 05.01.2024 | 71,74 | 71,85 | 70,71 | 71,61 | -0,14% | 5.670.223,00 |
| 04.01.2024 | 72,31 | 72,54 | 71,58 | 71,71 | -0,73% | 3.423.818,00 |
| 03.01.2024 | 71,00 | 72,30 | 70,99 | 72,24 | 1,96% | 6.269.269,00 |
| 02.01.2024 | 69,67 | 70,96 | 69,60 | 70,85 | 1,04% | 3.806.397,00 |
| 29.12.2023 | 69,85 | 70,26 | 69,63 | 70,12 | -0,06% | 2.895.497,00 |
| 28.12.2023 | 69,36 | 70,32 | 69,28 | 70,16 | 1,08% | 2.783.640,00 |
| 27.12.2023 | 69,22 | 69,67 | 69,01 | 69,41 | -0,06% | 2.760.707,00 |
| 26.12.2023 | 69,30 | 69,85 | 69,18 | 69,45 | 0,01% | 2.091.235,00 |
| 22.12.2023 | 69,80 | 70,20 | 69,33 | 69,44 | 0,10% | 3.013.477,00 |
| 21.12.2023 | 69,92 | 70,16 | 68,71 | 69,37 | -0,46% | 4.108.482,00 |
| 20.12.2023 | 71,22 | 71,44 | 69,67 | 69,69 | -2,20% | 4.358.407,00 |
| 19.12.2023 | 71,15 | 71,95 | 71,03 | 71,26 | -0,22% | 3.725.092,00 |
| 18.12.2023 | 70,67 | 71,68 | 70,66 | 71,42 | 0,79% | 4.939.530,00 |
| 15.12.2023 | 70,84 | 70,98 | 70,03 | 70,86 | -0,90% | 12.327.583,00 |
| 14.12.2023 | 73,23 | 73,42 | 71,33 | 71,50 | -2,16% | 6.375.780,00 |
| 13.12.2023 | 70,56 | 73,10 | 70,10 | 73,08 | 3,70% | 5.749.189,00 |
| 12.12.2023 | 71,49 | 71,49 | 70,13 | 70,47 | -1,25% | 4.375.972,00 |
| 11.12.2023 | 71,23 | 71,56 | 70,84 | 71,36 | -0,20% | 3.956.812,00 |