90,440$
-0,67%
Echtzeit-Aktienkurs Southern Company (The)
Bid:
Ask:
Aktienkurse zur Southern Company (The) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 25.04.2025 | 91,19 | 91,34 | 90,15 | 90,43 | -0,68% | 3.429.468,00 |
| 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 |
| 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% | 6.401.407,00 |
| 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 |