90,340$
-0,07%
Echtzeit-Aktienkurs Southern Company (The)
Bid:
Ask:
Aktienkurse zur Southern Company (The) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.06.2025 | 90,40 | 91,00 | 89,47 | 90,35 | -0,06% | 5.985.312,00 |
| 25.06.2025 | 90,54 | 90,69 | 89,81 | 90,40 | -0,54% | 5.534.751,00 |
| 24.06.2025 | 90,48 | 91,29 | 90,44 | 90,89 | 0,24% | 4.558.022,00 |
| 23.06.2025 | 89,55 | 90,74 | 89,44 | 90,67 | 1,53% | 5.892.200,00 |
| 20.06.2025 | 88,63 | 89,96 | 88,47 | 89,30 | 0,76% | 10.746.158,00 |
| 18.06.2025 | 88,54 | 88,96 | 88,15 | 88,63 | 0,24% | 5.189.710,00 |
| 17.06.2025 | 89,02 | 89,18 | 87,85 | 88,42 | -0,58% | 4.101.067,00 |
| 16.06.2025 | 90,56 | 90,93 | 88,79 | 88,94 | -1,56% | 5.360.978,00 |
| 13.06.2025 | 90,76 | 91,07 | 89,93 | 90,35 | -0,01% | 5.059.069,00 |
| 12.06.2025 | 89,71 | 91,05 | 89,42 | 90,36 | 0,90% | 7.120.473,00 |
| 11.06.2025 | 89,17 | 89,65 | 88,92 | 89,55 | 0,28% | 5.130.624,00 |
| 10.06.2025 | 88,71 | 89,53 | 88,57 | 89,30 | 0,90% | 3.939.726,00 |
| 09.06.2025 | 87,97 | 89,17 | 87,49 | 88,50 | 0,27% | 3.907.604,00 |
| 06.06.2025 | 88,54 | 88,68 | 87,73 | 88,26 | -0,14% | 3.995.874,00 |
| 05.06.2025 | 89,28 | 89,31 | 88,08 | 88,38 | 0,10% | 6.724.793,00 |
| 04.06.2025 | 89,62 | 89,62 | 88,27 | 88,29 | -1,45% | 5.812.218,00 |
| 03.06.2025 | 89,94 | 90,09 | 88,71 | 89,59 | -0,39% | 5.353.794,00 |
| 02.06.2025 | 89,49 | 90,02 | 88,84 | 89,94 | -0,07% | 4.336.619,00 |
| 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% | 3.544.505,00 |
| 28.05.2025 | 89,89 | 89,92 | 87,60 | 88,22 | -1,89% | 5.106.676,00 |
| 27.05.2025 | 90,00 | 90,27 | 89,57 | 89,92 | 0,31% | 4.308.104,00 |
| 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% | 4.935.224,00 |
| 21.05.2025 | 90,70 | 90,81 | 89,29 | 89,66 | -1,29% | 8.824.846,00 |
| 20.05.2025 | 89,20 | 91,00 | 89,20 | 90,83 | 1,51% | 9.360.792,00 |
| 19.05.2025 | 88,56 | 89,54 | 88,08 | 89,48 | 0,87% | 5.997.216,00 |
| 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% | 5.225.943,00 |
| 14.05.2025 | 85,20 | 85,58 | 83,09 | 84,91 | -0,77% | 8.014.258,00 |
| 13.05.2025 | 87,79 | 88,26 | 85,51 | 85,57 | -2,52% | 7.002.843,00 |
| 12.05.2025 | 89,35 | 89,72 | 87,46 | 87,78 | -2,84% | 6.644.301,00 |
| 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% | 3.708.363,00 |
| 07.05.2025 | 91,08 | 92,56 | 90,94 | 92,11 | 0,98% | 5.008.822,00 |
| 06.05.2025 | 91,07 | 91,84 | 90,90 | 91,22 | 0,19% | 2.975.974,00 |
| 05.05.2025 | 91,30 | 91,55 | 90,13 | 91,05 | 0,00% | 3.570.815,00 |
| 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% | 4.997.989,00 |
| 30.04.2025 | 91,85 | 92,23 | 90,40 | 91,89 | 0,48% | 5.933.594,00 |
| 29.04.2025 | 90,79 | 91,60 | 90,34 | 91,45 | 0,77% | 3.233.361,00 |
| 28.04.2025 | 90,35 | 91,05 | 89,82 | 90,75 | 0,35% | 2.331.860,00 |
| 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% | 3.013.909,00 |
| 23.04.2025 | 91,48 | 91,58 | 90,17 | 91,13 | -0,79% | 4.668.281,00 |
| 22.04.2025 | 90,53 | 92,22 | 90,25 | 91,86 | 1,81% | 3.838.499,00 |
| 21.04.2025 | 91,56 | 91,71 | 89,58 | 90,23 | -1,72% | 3.013.354,00 |
| 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% | 2.687.590,00 |
| 15.04.2025 | 91,42 | 91,70 | 90,93 | 91,02 | -0,15% | 2.380.894,00 |
| 14.04.2025 | 90,00 | 91,69 | 89,16 | 91,16 | 1,45% | 3.302.951,00 |
| 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% | 7.033.745,00 |
| 09.04.2025 | 86,31 | 89,40 | 85,00 | 87,80 | 1,08% | 7.686.749,00 |
| 08.04.2025 | 88,31 | 88,69 | 86,16 | 86,86 | -0,41% | 6.066.440,00 |
| 07.04.2025 | 87,77 | 89,43 | 86,36 | 87,22 | -1,93% | 7.922.457,00 |
| 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% | 6.392.296,00 |
| 02.04.2025 | 92,00 | 92,05 | 90,71 | 91,30 | -0,57% | 4.665.016,00 |
| 01.04.2025 | 91,60 | 92,17 | 91,15 | 91,82 | -0,14% | 3.836.776,00 |
| 31.03.2025 | 91,55 | 92,69 | 91,09 | 91,95 | 0,90% | 6.338.591,00 |
| 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% | 3.810.040,00 |
| 26.03.2025 | 87,93 | 89,20 | 87,85 | 89,06 | 1,52% | 3.803.592,00 |
| 25.03.2025 | 88,90 | 88,92 | 87,40 | 87,73 | -1,29% | 3.899.605,00 |
| 24.03.2025 | 89,25 | 90,14 | 88,77 | 88,88 | -0,54% | 3.588.003,00 |
| 21.03.2025 | 89,84 | 90,67 | 88,75 | 89,36 | -0,68% | 8.327.608,00 |
| 20.03.2025 | 89,87 | 90,06 | 89,14 | 89,97 | 0,41% | 4.651.552,00 |
| 19.03.2025 | 90,00 | 90,49 | 89,27 | 89,60 | -0,70% | 3.365.656,00 |
| 18.03.2025 | 90,15 | 90,47 | 89,66 | 90,23 | -0,34% | 3.472.638,00 |
| 17.03.2025 | 90,35 | 91,41 | 89,87 | 90,54 | 0,18% | 3.645.616,00 |
| 14.03.2025 | 89,36 | 90,54 | 88,78 | 90,38 | 0,84% | 2.990.794,00 |
| 13.03.2025 | 89,00 | 90,00 | 88,68 | 89,63 | 1,07% | 3.566.889,00 |
| 12.03.2025 | 89,45 | 89,61 | 88,30 | 88,68 | -1,58% | 4.527.227,00 |
| 11.03.2025 | 92,55 | 92,68 | 89,96 | 90,10 | -3,08% | 6.636.361,00 |
| 10.03.2025 | 91,24 | 93,48 | 91,20 | 92,96 | 1,71% | 7.347.269,00 |
| 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% | 5.357.527,00 |
| 05.03.2025 | 89,32 | 90,19 | 88,38 | 88,65 | -1,38% | 4.595.593,00 |
| 04.03.2025 | 91,36 | 92,33 | 89,76 | 89,89 | -1,06% | 8.801.471,00 |
| 03.03.2025 | 89,61 | 90,85 | 89,34 | 90,85 | 1,18% | 5.704.536,00 |
| 28.02.2025 | 89,33 | 89,80 | 88,33 | 89,79 | 1,70% | 6.142.245,00 |
| 27.02.2025 | 88,39 | 89,07 | 87,95 | 88,29 | -0,52% | 5.075.101,00 |
| 26.02.2025 | 89,38 | 89,46 | 88,23 | 88,75 | -1,22% | 5.240.657,00 |
| 25.02.2025 | 88,93 | 90,03 | 88,93 | 89,85 | 1,08% | 4.856.215,00 |
| 24.02.2025 | 88,79 | 89,63 | 88,07 | 88,89 | 0,55% | 5.357.009,00 |
| 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% | 9.083.804,00 |
| 19.02.2025 | 85,90 | 86,61 | 85,38 | 86,48 | 0,69% | 5.009.453,00 |
| 18.02.2025 | 84,90 | 85,90 | 84,67 | 85,89 | 0,36% | 4.138.764,00 |
| 14.02.2025 | 87,02 | 87,48 | 85,48 | 85,58 | -1,38% | 4.391.036,00 |
| 13.02.2025 | 86,63 | 87,03 | 86,03 | 86,78 | -0,03% | 4.394.560,00 |
| 12.02.2025 | 85,46 | 86,87 | 85,00 | 86,81 | 0,42% | 4.368.683,00 |
| 11.02.2025 | 85,38 | 86,53 | 84,29 | 86,45 | 1,10% | 3.451.815,00 |
| 10.02.2025 | 84,70 | 85,53 | 84,18 | 85,51 | 1,10% | 4.016.735,00 |
| 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% | 3.337.633,00 |
| 05.02.2025 | 83,83 | 84,19 | 83,23 | 83,87 | 0,81% | 4.033.989,00 |
| 04.02.2025 | 83,70 | 83,89 | 82,78 | 83,20 | -0,92% | 4.646.096,00 |
| 03.02.2025 | 83,59 | 84,38 | 83,00 | 83,97 | 0,02% | 5.450.441,00 |