93,710$
0,77%
Echtzeit-Aktienkurs The Southern Co.
Bid:
Ask:
Aktienkurse zur The Southern Co. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 30.10.2026 | 93,99 | 94,35 | 93,47 | 93,71 | 0,77% | 6.069.692,00 |
| 29.10.2026 | 92,79 | 93,40 | 92,21 | 92,99 | 1,61% | 4.270.694,00 |
| 28.10.2026 | 92,37 | 92,88 | 91,28 | 91,52 | -1,22% | 5.222.099,00 |
| 27.10.2026 | 92,48 | 92,67 | 91,84 | 92,65 | 0,09% | 3.064.376,00 |
| 26.10.2026 | 92,85 | 93,40 | 92,22 | 92,57 | -0,34% | 4.690.244,00 |
| 23.10.2026 | 93,68 | 94,04 | 92,68 | 92,89 | -0,99% | 5.097.734,00 |
| 22.10.2026 | 91,08 | 93,88 | 90,99 | 93,82 | 3,79% | 8.147.245,00 |
| 21.10.2026 | 90,77 | 91,01 | 90,26 | 90,39 | -0,35% | 4.465.656,00 |
| 20.10.2026 | 90,00 | 91,03 | 89,70 | 90,71 | 1,61% | 6.196.152,00 |
| 19.10.2026 | 90,72 | 90,95 | 89,25 | 89,27 | -2,09% | 5.206.286,00 |
| 16.10.2026 | 89,56 | 91,22 | 89,20 | 91,18 | 2,24% | 8.272.064,00 |
| 15.10.2026 | 91,00 | 91,00 | 89,02 | 89,18 | -0,22% | 8.542.137,00 |
| 14.10.2026 | 88,29 | 89,65 | 87,40 | 89,38 | 1,44% | 7.253.999,00 |
| 13.10.2026 | 87,53 | 88,34 | 86,24 | 88,11 | 1,23% | 6.504.282,00 |
| 12.10.2026 | 86,22 | 87,08 | 85,74 | 87,04 | 1,01% | 3.383.082,00 |
| 09.10.2026 | 85,94 | 86,23 | 85,71 | 86,17 | 0,02% | 3.130.305,00 |
| 08.10.2026 | 85,32 | 86,23 | 84,95 | 86,15 | 0,83% | 5.952.841,00 |
| 07.10.2026 | 85,63 | 86,01 | 85,19 | 85,44 | 0,00% | 5.624.496,00 |
| 06.10.2026 | 84,20 | 85,52 | 84,14 | 85,44 | 1,97% | 5.718.675,00 |
| 05.10.2026 | 83,75 | 84,39 | 83,17 | 83,79 | 0,08% | 6.415.772,00 |
| 02.10.2026 | 83,72 | 84,31 | 83,59 | 83,72 | 0,30% | 7.802.505,00 |
| 01.10.2026 | 82,64 | 83,61 | 82,01 | 83,47 | 0,70% | 7.566.041,00 |
| 30.09.2026 | 83,76 | 83,98 | 82,88 | 82,89 | -0,67% | 8.189.878,00 |
| 29.09.2026 | 81,95 | 83,65 | 81,69 | 83,45 | 1,34% | 8.969.933,00 |
| 28.09.2026 | 82,96 | 83,07 | 81,91 | 82,35 | -0,64% | 5.035.175,00 |
| 25.09.2026 | 82,67 | 83,01 | 82,09 | 82,88 | -0,01% | 4.920.498,00 |
| 24.09.2026 | 83,98 | 83,98 | 82,84 | 82,89 | -0,69% | 4.893.555,00 |
| 23.09.2026 | 84,76 | 84,90 | 83,21 | 83,47 | -1,97% | 5.433.403,00 |
| 22.09.2026 | 85,24 | 85,94 | 84,97 | 85,15 | -0,36% | 4.280.778,00 |
| 21.09.2026 | 85,52 | 86,15 | 85,18 | 85,46 | -0,07% | 6.883.599,00 |
| 18.09.2026 | 86,33 | 86,35 | 85,43 | 85,52 | -1,43% | 15.154.861,00 |
| 17.09.2026 | 86,64 | 86,79 | 86,02 | 86,76 | 0,61% | 5.313.757,00 |
| 16.09.2026 | 86,41 | 86,83 | 85,87 | 86,23 | 0,33% | 5.923.544,00 |
| 15.09.2026 | 87,17 | 87,22 | 85,91 | 85,95 | -1,21% | 5.101.606,00 |
| 14.09.2026 | 87,72 | 87,97 | 86,66 | 87,00 | -0,20% | 5.205.576,00 |
| 11.09.2026 | 88,37 | 88,66 | 86,99 | 87,17 | -0,66% | 5.142.073,00 |
| 10.09.2026 | 88,92 | 89,05 | 87,67 | 87,75 | -0,67% | 4.625.065,00 |
| 09.09.2026 | 89,05 | 89,19 | 88,01 | 88,34 | -0,73% | 4.544.333,00 |
| 08.09.2026 | 88,10 | 89,34 | 88,10 | 88,99 | 1,00% | 6.254.958,00 |
| 04.09.2026 | 88,37 | 88,94 | 87,65 | 88,11 | -0,74% | 7.184.278,00 |
| 03.09.2026 | 88,59 | 89,29 | 88,21 | 88,77 | 0,52% | 6.013.242,00 |
| 02.09.2026 | 87,99 | 88,51 | 87,13 | 88,31 | 0,25% | 5.874.022,00 |
| 01.09.2026 | 88,43 | 88,78 | 87,75 | 88,09 | 0,10% | 4.818.585,00 |
| 31.08.2026 | 88,04 | 88,22 | 87,20 | 88,00 | -0,28% | 6.562.734,00 |
| 28.08.2026 | 89,37 | 89,57 | 87,88 | 88,25 | -0,90% | 6.346.498,00 |
| 27.08.2026 | 89,00 | 89,41 | 88,27 | 89,05 | -0,79% | 6.651.529,00 |
| 26.08.2026 | 89,92 | 90,58 | 89,67 | 89,76 | -0,23% | 4.539.636,00 |
| 25.08.2026 | 90,10 | 90,54 | 89,71 | 89,97 | -0,14% | 4.979.637,00 |
| 24.08.2026 | 89,06 | 90,47 | 89,06 | 90,10 | 1,30% | 8.473.308,00 |
| 21.08.2026 | 91,65 | 91,65 | 88,91 | 88,94 | -2,72% | 6.657.540,00 |
| 20.08.2026 | 91,75 | 92,65 | 91,41 | 91,43 | -0,82% | 5.399.730,00 |
| 19.08.2026 | 92,56 | 92,92 | 91,58 | 92,19 | 0,13% | 4.203.081,00 |
| 18.08.2026 | 93,16 | 93,48 | 92,01 | 92,07 | -0,24% | 4.177.294,00 |
| 17.08.2026 | 91,60 | 92,64 | 91,57 | 92,29 | -0,55% | 4.386.268,00 |
| 14.08.2026 | 92,59 | 93,39 | 92,54 | 92,80 | 0,01% | 4.185.162,00 |
| 13.08.2026 | 92,82 | 93,01 | 92,44 | 92,79 | 0,29% | 3.439.681,00 |
| 12.08.2026 | 91,76 | 92,59 | 91,73 | 92,52 | 0,65% | 2.862.182,00 |
| 11.08.2026 | 91,19 | 92,09 | 91,03 | 91,92 | 0,63% | 4.756.447,00 |
| 10.08.2026 | 92,35 | 93,01 | 91,05 | 91,34 | -1,46% | 4.832.722,00 |
| 07.08.2026 | 92,20 | 93,59 | 91,75 | 92,69 | -0,23% | 7.708.113,00 |
| 06.08.2026 | 94,02 | 94,21 | 92,00 | 92,90 | -0,21% | 3.938.831,00 |
| 05.08.2026 | 93,50 | 94,44 | 91,91 | 93,10 | -0,16% | 5.315.196,00 |
| 04.08.2026 | 92,09 | 93,54 | 91,25 | 93,25 | 0,33% | 10.714.151,00 |
| 03.08.2026 | 92,91 | 95,31 | 92,71 | 92,94 | -1,69% | 8.949.383,00 |
| 31.07.2026 | 93,89 | 95,27 | 93,23 | 94,54 | 0,21% | 5.583.166,00 |
| 30.07.2026 | 97,28 | 97,31 | 93,72 | 94,34 | -1,78% | 6.155.933,00 |
| 29.07.2026 | 97,29 | 97,65 | 95,70 | 96,05 | -0,75% | 5.277.237,00 |
| 28.07.2026 | 97,11 | 98,86 | 96,78 | 96,78 | 0,31% | 4.966.427,00 |
| 27.07.2026 | 96,85 | 98,06 | 96,30 | 96,48 | -0,79% | 4.633.966,00 |
| 24.07.2026 | 97,01 | 97,95 | 96,63 | 97,25 | 0,67% | 4.839.582,00 |
| 23.07.2026 | 95,01 | 96,67 | 94,84 | 96,60 | 0,84% | 4.472.251,00 |
| 22.07.2026 | 94,81 | 95,85 | 94,40 | 95,80 | 2,08% | 4.509.156,00 |
| 21.07.2026 | 94,01 | 94,44 | 93,21 | 93,85 | -0,65% | 4.349.768,00 |
| 20.07.2026 | 95,77 | 96,38 | 94,45 | 94,46 | -0,88% | 4.956.458,00 |
| 17.07.2026 | 97,30 | 98,34 | 95,14 | 95,30 | -0,80% | 4.926.296,00 |
| 16.07.2026 | 94,78 | 96,14 | 94,78 | 96,07 | 1,55% | 3.577.093,00 |
| 15.07.2026 | 95,72 | 96,40 | 94,46 | 94,60 | -1,42% | 3.303.707,00 |
| 14.07.2026 | 96,85 | 97,25 | 95,74 | 95,96 | -0,53% | 2.622.513,00 |
| 13.07.2026 | 95,80 | 96,95 | 95,62 | 96,47 | 0,90% | 2.842.165,00 |
| 10.07.2026 | 95,24 | 95,93 | 95,12 | 95,61 | 0,46% | 3.096.687,00 |
| 09.07.2026 | 96,43 | 96,68 | 94,89 | 95,17 | -1,26% | 3.825.183,00 |
| 08.07.2026 | 97,44 | 97,62 | 96,00 | 96,38 | -0,94% | 4.902.071,00 |
| 07.07.2026 | 96,92 | 99,26 | 96,82 | 97,29 | 1,35% | 6.476.031,00 |
| 06.07.2026 | 97,34 | 97,73 | 95,77 | 95,99 | -2,03% | 4.309.768,00 |
| 02.07.2026 | 95,74 | 97,98 | 95,38 | 97,98 | 3,01% | 5.282.674,00 |
| 01.07.2026 | 95,88 | 96,02 | 95,08 | 95,12 | -0,62% | 4.642.378,00 |
| 30.06.2026 | 96,20 | 96,65 | 95,36 | 95,71 | -1,07% | 6.118.415,00 |
| 29.06.2026 | 97,01 | 97,52 | 96,48 | 96,75 | -0,42% | 4.327.165,00 |
| 26.06.2026 | 96,64 | 97,22 | 96,10 | 97,16 | 1,30% | 8.925.397,00 |
| 25.06.2026 | 95,73 | 96,87 | 95,22 | 95,91 | 0,14% | 7.197.218,00 |
| 24.06.2026 | 95,23 | 95,92 | 94,44 | 95,78 | 0,90% | 6.553.078,00 |
| 23.06.2026 | 94,28 | 95,11 | 93,50 | 94,93 | 1,61% | 7.162.810,00 |
| 22.06.2026 | 93,06 | 94,09 | 92,89 | 93,43 | 0,37% | 7.206.202,00 |
| 18.06.2026 | 92,50 | 94,26 | 92,44 | 93,09 | 0,61% | 20.353.429,00 |
| 17.06.2026 | 93,88 | 94,64 | 92,31 | 92,53 | -1,89% | 7.023.687,00 |
| 16.06.2026 | 93,88 | 95,29 | 93,71 | 94,31 | 0,52% | 5.540.285,00 |
| 15.06.2026 | 93,38 | 94,75 | 92,75 | 93,82 | -0,19% | 6.841.999,00 |
| 12.06.2026 | 93,59 | 94,68 | 93,23 | 94,00 | 0,78% | 8.748.192,00 |
| 11.06.2026 | 94,55 | 95,06 | 93,21 | 93,27 | -0,80% | 4.705.209,00 |
| 10.06.2026 | 93,61 | 94,50 | 92,78 | 94,02 | 1,15% | 5.790.232,00 |