99,450$
-0,23%
Echtzeit-Aktienkurs The Southern Co.
Bid:
Ask:
Aktienkurse zur The Southern Co. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.10.2025 | 99,65 | 100,20 | 99,17 | 99,41 | -0,27% | 376.485,00 |
| 14.10.2025 | 98,70 | 99,81 | 98,46 | 99,68 | 1,63% | 5.329.742,00 |
| 13.10.2025 | 97,73 | 98,42 | 97,19 | 98,08 | -0,21% | 4.230.773,00 |
| 10.10.2025 | 96,66 | 98,36 | 96,45 | 98,29 | 2,25% | 5.296.781,00 |
| 09.10.2025 | 96,51 | 96,66 | 96,01 | 96,13 | -0,05% | 4.093.117,00 |
| 08.10.2025 | 96,79 | 96,79 | 95,50 | 96,18 | -0,25% | 3.647.790,00 |
| 07.10.2025 | 95,30 | 96,77 | 95,30 | 96,42 | 0,97% | 5.565.709,00 |
| 06.10.2025 | 94,40 | 95,53 | 94,40 | 95,49 | 0,99% | 4.852.921,00 |
| 03.10.2025 | 93,57 | 94,86 | 93,53 | 94,55 | 0,70% | 379.376,00 |
| 02.10.2025 | 94,18 | 94,53 | 93,53 | 93,89 | -0,96% | 4.435.682,00 |
| 01.10.2025 | 94,92 | 95,38 | 94,61 | 94,80 | 0,03% | 4.596.063,00 |
| 30.09.2025 | 93,74 | 95,03 | 93,64 | 94,77 | 0,92% | 7.481.220,00 |
| 29.09.2025 | 94,38 | 94,53 | 93,45 | 93,91 | -0,66% | 7.928.504,00 |
| 26.09.2025 | 94,08 | 94,67 | 93,83 | 94,53 | 0,90% | 5.203.418,00 |
| 25.09.2025 | 94,51 | 95,06 | 93,58 | 93,69 | -0,76% | 6.873.747,00 |
| 24.09.2025 | 93,54 | 94,44 | 93,16 | 94,41 | 0,74% | 4.648.350,00 |
| 23.09.2025 | 92,30 | 93,72 | 92,11 | 93,72 | 1,51% | 4.387.704,00 |
| 22.09.2025 | 91,83 | 92,58 | 91,63 | 92,33 | 0,58% | 5.510.842,00 |
| 19.09.2025 | 91,04 | 92,30 | 90,35 | 91,80 | 0,38% | 9.381.466,00 |
| 18.09.2025 | 91,42 | 91,88 | 90,71 | 91,45 | -0,20% | 6.029.556,00 |
| 17.09.2025 | 91,59 | 92,06 | 91,40 | 91,63 | 0,30% | 5.046.162,00 |
| 16.09.2025 | 92,14 | 92,32 | 91,35 | 91,36 | -1,00% | 6.549.654,00 |
| 15.09.2025 | 92,01 | 92,40 | 91,56 | 92,28 | 0,01% | 3.922.371,00 |
| 12.09.2025 | 91,88 | 92,44 | 91,72 | 92,27 | 0,15% | 4.076.346,00 |
| 11.09.2025 | 91,55 | 92,14 | 91,22 | 92,13 | 0,62% | 3.701.904,00 |
| 10.09.2025 | 91,10 | 91,67 | 90,72 | 91,56 | 0,38% | 4.309.826,00 |
| 09.09.2025 | 90,68 | 91,50 | 90,53 | 91,21 | 0,42% | 2.889.784,00 |
| 08.09.2025 | 91,43 | 91,85 | 90,59 | 90,83 | -1,04% | 3.712.021,00 |
| 05.09.2025 | 91,98 | 92,38 | 91,55 | 91,78 | -0,10% | 3.166.440,00 |
| 04.09.2025 | 92,16 | 92,44 | 91,43 | 91,87 | 0,23% | 3.430.553,00 |
| 03.09.2025 | 91,60 | 91,97 | 91,17 | 91,66 | -0,47% | 3.444.555,00 |
| 02.09.2025 | 92,28 | 92,82 | 91,63 | 92,09 | -0,23% | 3.418.728,00 |
| 29.08.2025 | 92,47 | 92,81 | 92,22 | 92,30 | 0,07% | 3.227.616,00 |
| 28.08.2025 | 93,04 | 93,04 | 92,07 | 92,24 | -1,11% | 2.791.935,00 |
| 27.08.2025 | 93,24 | 93,46 | 92,81 | 93,28 | 0,20% | 3.052.409,00 |
| 26.08.2025 | 92,86 | 93,50 | 92,49 | 93,09 | -0,04% | 3.696.438,00 |
| 25.08.2025 | 94,18 | 94,49 | 92,99 | 93,13 | -1,43% | 2.539.100,00 |
| 22.08.2025 | 95,06 | 95,50 | 94,08 | 94,48 | -0,15% | 3.304.940,00 |
| 21.08.2025 | 94,96 | 95,18 | 94,36 | 94,62 | -0,33% | 3.172.907,00 |
| 20.08.2025 | 94,44 | 95,64 | 94,33 | 94,93 | 0,80% | 5.384.697,00 |
| 19.08.2025 | 92,99 | 94,22 | 92,84 | 94,18 | 1,43% | 4.687.004,00 |
| 18.08.2025 | 93,48 | 93,64 | 92,77 | 92,85 | -1,30% | 5.070.454,00 |
| 15.08.2025 | 94,33 | 94,76 | 93,63 | 94,07 | -0,13% | 5.698.546,00 |
| 14.08.2025 | 94,70 | 94,70 | 93,75 | 94,19 | -0,63% | 5.248.306,00 |
| 13.08.2025 | 93,40 | 94,86 | 93,40 | 94,79 | 0,88% | 5.477.844,00 |
| 12.08.2025 | 94,65 | 94,68 | 93,28 | 93,96 | -0,65% | 7.459.871,00 |
| 11.08.2025 | 95,34 | 95,34 | 94,23 | 94,57 | -0,13% | 4.228.264,00 |
| 08.08.2025 | 95,57 | 95,79 | 94,47 | 94,69 | -0,69% | 4.148.254,00 |
| 07.08.2025 | 94,64 | 95,57 | 94,31 | 95,35 | 0,71% | 4.125.252,00 |
| 06.08.2025 | 94,77 | 95,54 | 94,17 | 94,68 | 0,31% | 3.642.941,00 |
| 05.08.2025 | 96,00 | 96,42 | 93,96 | 94,39 | -1,68% | 5.561.609,00 |
| 04.08.2025 | 95,23 | 96,20 | 95,02 | 96,00 | 1,06% | 5.836.528,00 |
| 01.08.2025 | 95,24 | 95,52 | 94,15 | 94,99 | 0,54% | 7.496.813,00 |
| 31.07.2025 | 94,51 | 95,90 | 92,91 | 94,48 | -0,44% | 12.680.601,00 |
| 30.07.2025 | 95,20 | 95,62 | 94,64 | 94,90 | -0,32% | 6.790.909,00 |
| 29.07.2025 | 94,58 | 95,24 | 94,35 | 95,20 | 0,95% | 5.217.021,00 |
| 28.07.2025 | 95,22 | 95,32 | 93,96 | 94,30 | -1,10% | 5.472.535,00 |
| 25.07.2025 | 94,91 | 95,54 | 94,91 | 95,35 | 0,37% | 3.069.903,00 |
| 24.07.2025 | 95,26 | 95,69 | 94,93 | 95,00 | -0,14% | 3.900.754,00 |
| 23.07.2025 | 95,71 | 95,94 | 94,57 | 95,13 | -0,75% | 4.351.032,00 |
| 22.07.2025 | 95,04 | 96,44 | 94,80 | 95,85 | 1,12% | 3.887.010,00 |
| 21.07.2025 | 94,15 | 95,29 | 94,15 | 94,79 | 0,73% | 4.175.191,00 |
| 18.07.2025 | 93,53 | 94,63 | 93,37 | 94,10 | 0,83% | 4.197.913,00 |
| 17.07.2025 | 93,01 | 93,81 | 92,78 | 93,33 | 0,03% | 4.485.656,00 |
| 16.07.2025 | 92,26 | 93,44 | 92,26 | 93,30 | 0,90% | 4.497.973,00 |
| 15.07.2025 | 92,50 | 93,00 | 91,87 | 92,47 | -0,23% | 5.090.125,00 |
| 14.07.2025 | 92,63 | 93,29 | 92,12 | 92,68 | 0,02% | 7.684.149,00 |
| 11.07.2025 | 92,85 | 93,02 | 92,23 | 92,66 | -0,64% | 5.014.980,00 |
| 10.07.2025 | 91,48 | 93,68 | 91,45 | 93,26 | 1,41% | 6.628.228,00 |
| 09.07.2025 | 91,27 | 91,98 | 90,76 | 91,96 | 0,77% | 3.234.543,00 |
| 08.07.2025 | 90,90 | 91,57 | 90,38 | 91,26 | -0,44% | 4.599.873,00 |
| 07.07.2025 | 91,49 | 91,73 | 91,15 | 91,66 | 0,16% | 3.431.181,00 |
| 03.07.2025 | 91,00 | 91,97 | 90,64 | 91,51 | 0,39% | 3.467.244,00 |
| 02.07.2025 | 91,98 | 92,20 | 90,49 | 91,15 | -1,25% | 6.414.101,00 |
| 01.07.2025 | 91,92 | 92,52 | 91,27 | 92,30 | 0,51% | 7.139.914,00 |
| 30.06.2025 | 90,70 | 91,94 | 90,43 | 91,83 | 1,02% | 4.922.980,00 |
| 27.06.2025 | 90,24 | 91,30 | 90,19 | 90,90 | 0,61% | 5.228.166,00 |
| 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 |