84,230$
1,69%
Echtzeit-Aktienkurs The Southern Co.
Bid:
Ask:
Aktienkurse zur The Southern Co. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 30.01.2025 | 83,84 | 84,35 | 83,50 | 84,25 | 1,71% | 299.430,00 |
| 29.01.2025 | 83,88 | 84,45 | 82,69 | 82,83 | -0,85% | 5.429.163,00 |
| 28.01.2025 | 86,09 | 86,28 | 83,53 | 83,54 | -3,42% | 6.075.905,00 |
| 27.01.2025 | 83,91 | 86,65 | 82,87 | 86,50 | 3,62% | 7.695.349,00 |
| 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% | 5.836.435,00 |
| 22.01.2025 | 84,29 | 84,56 | 82,46 | 82,52 | -2,61% | 5.178.457,00 |
| 21.01.2025 | 84,17 | 85,47 | 84,10 | 84,73 | 0,99% | 5.644.238,00 |
| 17.01.2025 | 83,68 | 84,49 | 83,35 | 83,90 | 0,01% | 5.407.043,00 |
| 16.01.2025 | 82,19 | 83,93 | 81,96 | 83,89 | 1,88% | 4.438.744,00 |
| 15.01.2025 | 82,89 | 83,21 | 82,00 | 82,34 | 0,35% | 4.110.618,00 |
| 14.01.2025 | 82,00 | 82,24 | 81,41 | 82,05 | 0,22% | 3.693.154,00 |
| 13.01.2025 | 81,80 | 81,96 | 80,50 | 81,87 | 0,68% | 3.498.996,00 |
| 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 | 81,03 | 82,10 | 80,97 | 81,09 | 0,16% | 4.532.071,00 |
| 06.01.2025 | 82,03 | 82,38 | 80,46 | 80,96 | -1,65% | 5.244.165,00 |
| 03.01.2025 | 82,27 | 83,00 | 82,10 | 82,32 | 0,30% | 4.648.524,00 |
| 02.01.2025 | 82,85 | 82,99 | 81,81 | 82,07 | -0,30% | 2.543.918,00 |
| 31.12.2024 | 82,44 | 82,79 | 81,65 | 82,32 | -0,07% | 2.987.186,00 |
| 30.12.2024 | 82,96 | 82,96 | 82,03 | 82,38 | -0,91% | 3.786.274,00 |
| 27.12.2024 | 82,32 | 83,32 | 82,26 | 83,14 | 0,36% | 2.603.395,00 |
| 26.12.2024 | 82,73 | 83,18 | 82,50 | 82,84 | -0,38% | 2.162.441,00 |
| 24.12.2024 | 83,06 | 83,17 | 82,71 | 83,16 | 0,14% | 1.146.333,00 |
| 23.12.2024 | 82,71 | 83,10 | 81,96 | 83,04 | 0,22% | 2.508.024,00 |
| 20.12.2024 | 81,75 | 83,10 | 81,40 | 82,86 | 1,32% | 7.725.066,00 |
| 19.12.2024 | 81,52 | 82,79 | 81,38 | 81,78 | 0,34% | 4.009.925,00 |
| 18.12.2024 | 83,20 | 83,20 | 81,45 | 81,50 | -2,14% | 3.963.165,00 |
| 17.12.2024 | 81,55 | 83,36 | 81,38 | 83,28 | 1,71% | 5.500.888,00 |
| 16.12.2024 | 83,14 | 83,34 | 81,82 | 81,88 | -1,59% | 4.620.863,00 |
| 13.12.2024 | 83,27 | 83,39 | 82,71 | 83,20 | -0,20% | 2.549.292,00 |
| 12.12.2024 | 83,60 | 84,17 | 83,18 | 83,37 | 0,14% | 3.043.137,00 |
| 11.12.2024 | 84,22 | 84,36 | 83,00 | 83,25 | -1,35% | 4.036.867,00 |
| 10.12.2024 | 84,13 | 84,68 | 83,24 | 84,39 | 0,09% | 3.241.549,00 |
| 09.12.2024 | 84,91 | 85,20 | 83,85 | 84,31 | -0,59% | 3.797.077,00 |
| 06.12.2024 | 86,12 | 86,44 | 84,50 | 84,81 | -1,60% | 4.798.391,00 |
| 05.12.2024 | 85,99 | 86,65 | 85,89 | 86,19 | 0,40% | 2.987.044,00 |
| 04.12.2024 | 86,17 | 86,47 | 85,50 | 85,85 | -0,48% | 3.753.843,00 |
| 03.12.2024 | 88,27 | 88,50 | 86,24 | 86,26 | -1,72% | 5.713.129,00 |
| 02.12.2024 | 89,35 | 89,39 | 87,64 | 87,77 | -1,53% | 4.014.014,00 |
| 29.11.2024 | 89,99 | 90,09 | 88,92 | 89,13 | -0,68% | 2.363.970,00 |
| 27.11.2024 | 89,68 | 90,24 | 89,34 | 89,74 | 0,46% | 3.504.794,00 |
| 26.11.2024 | 88,42 | 89,36 | 88,14 | 89,33 | 1,03% | 3.466.893,00 |
| 25.11.2024 | 87,87 | 88,44 | 87,41 | 88,42 | 0,94% | 5.786.857,00 |
| 22.11.2024 | 88,55 | 88,63 | 87,58 | 87,60 | -0,61% | 3.440.105,00 |
| 21.11.2024 | 87,85 | 88,41 | 87,37 | 88,14 | 0,19% | 5.635.644,00 |
| 20.11.2024 | 88,15 | 88,41 | 87,80 | 87,97 | -0,36% | 3.973.221,00 |
| 19.11.2024 | 87,82 | 88,39 | 87,14 | 88,29 | 0,28% | 3.330.637,00 |
| 18.11.2024 | 87,00 | 88,17 | 86,84 | 88,04 | 0,13% | 4.650.855,00 |
| 15.11.2024 | 86,67 | 88,00 | 86,67 | 87,93 | 1,33% | 4.464.526,00 |
| 14.11.2024 | 87,50 | 87,50 | 86,61 | 86,78 | -0,85% | 3.265.132,00 |
| 13.11.2024 | 88,12 | 88,23 | 86,78 | 87,52 | -0,22% | 3.321.048,00 |
| 12.11.2024 | 88,35 | 88,63 | 87,60 | 87,71 | -0,70% | 4.154.232,00 |
| 11.11.2024 | 88,14 | 89,13 | 88,14 | 88,33 | -0,35% | 2.882.102,00 |
| 08.11.2024 | 87,44 | 88,79 | 87,15 | 88,64 | 1,97% | 3.805.942,00 |
| 07.11.2024 | 87,51 | 87,73 | 86,37 | 86,93 | -0,56% | 4.535.685,00 |
| 06.11.2024 | 88,20 | 88,74 | 87,11 | 87,42 | -1,44% | 4.670.386,00 |
| 05.11.2024 | 88,18 | 88,78 | 87,78 | 88,70 | 0,66% | 4.416.566,00 |
| 04.11.2024 | 88,54 | 89,21 | 87,50 | 88,12 | -0,47% | 4.725.695,00 |
| 01.11.2024 | 91,00 | 91,00 | 88,30 | 88,54 | -2,74% | 6.817.447,00 |
| 31.10.2024 | 90,69 | 92,38 | 90,12 | 91,03 | 1,87% | 10.228.284,00 |
| 30.10.2024 | 90,33 | 90,33 | 89,04 | 89,36 | -0,51% | 7.002.118,00 |
| 29.10.2024 | 91,00 | 91,03 | 89,63 | 89,82 | -2,15% | 5.596.223,00 |
| 28.10.2024 | 92,22 | 92,69 | 91,76 | 91,79 | -0,10% | 2.763.639,00 |
| 25.10.2024 | 94,14 | 94,19 | 91,81 | 91,88 | -1,85% | 2.498.779,00 |
| 24.10.2024 | 93,88 | 94,45 | 93,33 | 93,61 | -0,57% | 2.669.854,00 |
| 23.10.2024 | 92,91 | 94,18 | 92,83 | 94,15 | 1,15% | 4.649.999,00 |
| 22.10.2024 | 92,35 | 93,19 | 92,11 | 93,08 | 0,38% | 2.425.809,00 |
| 21.10.2024 | 93,42 | 93,73 | 92,61 | 92,73 | -0,55% | 3.150.379,00 |
| 18.10.2024 | 92,70 | 93,35 | 92,02 | 93,24 | 0,58% | 3.663.359,00 |
| 17.10.2024 | 92,31 | 92,85 | 92,02 | 92,70 | 0,44% | 3.777.674,00 |
| 16.10.2024 | 90,98 | 92,46 | 90,60 | 92,29 | 1,74% | 3.415.084,00 |
| 15.10.2024 | 90,50 | 91,40 | 90,36 | 90,71 | 0,97% | 3.716.636,00 |
| 14.10.2024 | 88,75 | 89,95 | 88,75 | 89,84 | 0,99% | 2.683.277,00 |
| 11.10.2024 | 88,61 | 89,08 | 88,32 | 88,96 | 0,79% | 3.081.166,00 |
| 10.10.2024 | 88,97 | 89,80 | 88,21 | 88,26 | -0,75% | 3.282.964,00 |
| 09.10.2024 | 89,44 | 90,00 | 88,81 | 88,93 | -0,40% | 4.126.557,00 |
| 08.10.2024 | 89,20 | 89,72 | 88,80 | 89,29 | 0,45% | 2.863.523,00 |
| 07.10.2024 | 90,06 | 90,23 | 88,67 | 88,89 | -1,57% | 4.861.043,00 |
| 04.10.2024 | 89,90 | 90,48 | 89,35 | 90,31 | -0,43% | 3.432.324,00 |
| 03.10.2024 | 91,82 | 91,87 | 90,19 | 90,70 | -0,97% | 5.404.445,00 |
| 02.10.2024 | 90,25 | 91,82 | 90,12 | 91,59 | 0,78% | 4.770.767,00 |
| 01.10.2024 | 90,46 | 91,77 | 90,00 | 90,88 | 0,78% | 3.893.012,00 |
| 30.09.2024 | 90,05 | 90,63 | 89,55 | 90,18 | 0,09% | 6.703.064,00 |
| 27.09.2024 | 89,19 | 90,13 | 88,91 | 90,10 | 1,29% | 4.531.725,00 |
| 26.09.2024 | 88,89 | 89,62 | 88,65 | 88,95 | -0,45% | 3.706.950,00 |
| 25.09.2024 | 90,15 | 90,55 | 88,92 | 89,35 | -0,42% | 3.421.028,00 |
| 24.09.2024 | 89,99 | 90,85 | 89,49 | 89,73 | -0,87% | 5.384.578,00 |
| 23.09.2024 | 89,85 | 90,59 | 89,53 | 90,52 | 0,91% | 3.792.483,00 |
| 20.09.2024 | 90,12 | 90,14 | 88,47 | 89,70 | 0,95% | 9.736.583,00 |
| 19.09.2024 | 88,65 | 89,01 | 88,00 | 88,86 | -0,17% | 7.503.997,00 |
| 18.09.2024 | 89,53 | 89,75 | 88,47 | 89,01 | -0,71% | 3.657.358,00 |
| 17.09.2024 | 89,78 | 89,84 | 89,11 | 89,65 | -0,27% | 2.987.663,00 |
| 16.09.2024 | 89,00 | 90,13 | 89,00 | 89,89 | 0,50% | 3.667.683,00 |
| 13.09.2024 | 88,56 | 89,50 | 88,22 | 89,44 | 1,07% | 2.311.656,00 |
| 12.09.2024 | 88,86 | 89,22 | 88,31 | 88,49 | -0,32% | 3.285.625,00 |
| 11.09.2024 | 89,32 | 89,40 | 88,14 | 88,77 | -0,97% | 3.660.064,00 |
| 10.09.2024 | 89,50 | 90,20 | 89,34 | 89,64 | 0,36% | 3.868.972,00 |
| 09.09.2024 | 88,44 | 89,41 | 88,40 | 89,32 | 1,03% | 3.708.708,00 |
| 06.09.2024 | 89,54 | 89,85 | 88,22 | 88,41 | -1,23% | 4.614.282,00 |