1,315$
1,94%
Echtzeit-Aktienkurs Sotherly Hotels
Bid:
Ask:
Aktienkurse zur Sotherly Hotels Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.04.2024 | 1,31 | 1,31 | 1,25 | 1,31 | 1,63% | 36.774,00 |
| 25.04.2024 | 1,28 | 1,30 | 1,25 | 1,29 | -3,73% | 20.649,00 |
| 24.04.2024 | 1,31 | 1,34 | 1,30 | 1,34 | 1,52% | 23.933,00 |
| 23.04.2024 | 1,23 | 1,35 | 1,23 | 1,32 | 8,20% | 61.340,00 |
| 22.04.2024 | 1,15 | 1,32 | 1,13 | 1,22 | 3,39% | 66.152,00 |
| 19.04.2024 | 1,22 | 1,27 | 1,18 | 1,18 | -1,67% | 16.474,00 |
| 18.04.2024 | 1,17 | 1,23 | 1,17 | 1,20 | 2,56% | 16.088,00 |
| 17.04.2024 | 1,20 | 1,21 | 1,16 | 1,17 | -2,50% | 34.796,00 |
| 16.04.2024 | 1,21 | 1,26 | 1,20 | 1,20 | -2,44% | 18.251,00 |
| 15.04.2024 | 1,30 | 1,32 | 1,22 | 1,23 | -1,60% | 75.096,00 |
| 12.04.2024 | 1,29 | 1,29 | 1,25 | 1,25 | -3,85% | 48.761,00 |
| 11.04.2024 | 1,35 | 1,38 | 1,29 | 1,30 | -2,26% | 49.922,00 |
| 10.04.2024 | 1,33 | 1,39 | 1,33 | 1,33 | -3,62% | 35.813,00 |
| 09.04.2024 | 1,38 | 1,39 | 1,36 | 1,38 | -0,01% | 23.832,00 |
| 08.04.2024 | 1,40 | 1,40 | 1,36 | 1,38 | -1,08% | 17.955,00 |
| 05.04.2024 | 1,39 | 1,42 | 1,39 | 1,40 | 0,36% | 15.551,00 |
| 04.04.2024 | 1,36 | 1,43 | 1,36 | 1,39 | 1,46% | 15.780,00 |
| 03.04.2024 | 1,42 | 1,45 | 1,35 | 1,37 | -2,54% | 24.838,00 |
| 02.04.2024 | 1,42 | 1,43 | 1,40 | 1,41 | -1,70% | 14.521,00 |
| 01.04.2024 | 1,43 | 1,47 | 1,41 | 1,43 | -1,38% | 8.757,00 |
| 28.03.2024 | 1,49 | 1,50 | 1,45 | 1,45 | -0,68% | 15.826,00 |
| 27.03.2024 | 1,47 | 1,49 | 1,45 | 1,46 | 2,10% | 33.196,00 |
| 26.03.2024 | 1,42 | 1,50 | 1,42 | 1,43 | 0,70% | 9.967,00 |
| 25.03.2024 | 1,43 | 1,47 | 1,42 | 1,42 | -2,74% | 25.571,00 |
| 22.03.2024 | 1,44 | 1,49 | 1,42 | 1,46 | 2,10% | 41.425,00 |
| 21.03.2024 | 1,42 | 1,46 | 1,37 | 1,43 | -0,69% | 15.052,00 |
| 20.03.2024 | 1,39 | 1,45 | 1,34 | 1,44 | 5,11% | 133.546,00 |
| 19.03.2024 | 1,41 | 1,45 | 1,37 | 1,37 | -1,44% | 13.231,00 |
| 18.03.2024 | 1,41 | 1,45 | 1,37 | 1,39 | -2,11% | 26.909,00 |
| 15.03.2024 | 1,40 | 1,45 | 1,39 | 1,42 | 0,71% | 26.992,00 |
| 14.03.2024 | 1,40 | 1,47 | 1,40 | 1,41 | -0,70% | 16.239,00 |
| 13.03.2024 | 1,42 | 1,44 | 1,41 | 1,42 | 2,16% | 23.332,00 |
| 12.03.2024 | 1,43 | 1,47 | 1,39 | 1,39 | -0,71% | 25.984,00 |
| 11.03.2024 | 1,42 | 1,44 | 1,40 | 1,40 | -2,44% | 16.642,00 |
| 08.03.2024 | 1,43 | 1,47 | 1,42 | 1,44 | 0,35% | 39.770,00 |
| 07.03.2024 | 1,38 | 1,48 | 1,34 | 1,43 | 4,00% | 260.173,00 |
| 06.03.2024 | 1,37 | 1,42 | 1,37 | 1,38 | -2,48% | 104.174,00 |
| 05.03.2024 | 1,33 | 1,43 | 1,33 | 1,41 | 2,17% | 44.847,00 |
| 04.03.2024 | 1,38 | 1,40 | 1,34 | 1,38 | 0,73% | 40.237,00 |
| 01.03.2024 | 1,35 | 1,38 | 1,33 | 1,37 | 0,74% | 33.224,00 |
| 29.02.2024 | 1,36 | 1,39 | 1,36 | 1,36 | -1,45% | 27.256,00 |
| 28.02.2024 | 1,38 | 1,40 | 1,37 | 1,38 | 0,73% | 38.435,00 |
| 27.02.2024 | 1,37 | 1,41 | 1,37 | 1,37 | 0,00% | 25.672,00 |
| 26.02.2024 | 1,35 | 1,41 | 1,35 | 1,37 | 0,00% | 25.795,00 |
| 23.02.2024 | 1,38 | 1,39 | 1,35 | 1,37 | 0,74% | 22.969,00 |
| 22.02.2024 | 1,36 | 1,43 | 1,35 | 1,36 | 0,00% | 78.502,00 |
| 21.02.2024 | 1,35 | 1,36 | 1,35 | 1,36 | 0,00% | 7.080,00 |
| 20.02.2024 | 1,35 | 1,36 | 1,34 | 1,36 | 0,00% | 39.967,00 |
| 16.02.2024 | 1,40 | 1,42 | 1,36 | 1,36 | -2,16% | 13.117,00 |
| 15.02.2024 | 1,37 | 1,42 | 1,35 | 1,39 | 1,46% | 68.562,00 |
| 14.02.2024 | 1,40 | 1,40 | 1,36 | 1,37 | 2,24% | 30.923,00 |
| 13.02.2024 | 1,40 | 1,40 | 1,34 | 1,34 | -2,24% | 52.880,00 |
| 12.02.2024 | 1,38 | 1,39 | 1,37 | 1,37 | -0,67% | 15.358,00 |
| 09.02.2024 | 1,33 | 1,38 | 1,33 | 1,38 | 2,99% | 40.401,00 |
| 08.02.2024 | 1,37 | 1,39 | 1,32 | 1,34 | -1,47% | 102.049,00 |
| 07.02.2024 | 1,36 | 1,38 | 1,36 | 1,36 | -1,45% | 31.277,00 |
| 06.02.2024 | 1,36 | 1,38 | 1,36 | 1,38 | 0,36% | 29.073,00 |
| 05.02.2024 | 1,43 | 1,43 | 1,37 | 1,38 | -0,36% | 18.131,00 |
| 02.02.2024 | 1,36 | 1,41 | 1,36 | 1,38 | 0,00% | 20.164,00 |
| 01.02.2024 | 1,39 | 1,43 | 1,37 | 1,38 | -1,16% | 56.456,00 |
| 31.01.2024 | 1,41 | 1,45 | 1,37 | 1,40 | -0,27% | 52.242,00 |
| 30.01.2024 | 1,40 | 1,40 | 1,38 | 1,40 | -1,41% | 3.822,00 |
| 29.01.2024 | 1,36 | 1,43 | 1,36 | 1,42 | 2,16% | 88.811,00 |
| 26.01.2024 | 1,36 | 1,43 | 1,36 | 1,39 | -0,71% | 64.581,00 |
| 25.01.2024 | 1,40 | 1,41 | 1,37 | 1,40 | 2,19% | 108.362,00 |
| 24.01.2024 | 1,38 | 1,40 | 1,36 | 1,37 | -0,72% | 70.186,00 |
| 23.01.2024 | 1,41 | 1,43 | 1,38 | 1,38 | 0,00% | 19.372,00 |
| 22.01.2024 | 1,36 | 1,42 | 1,36 | 1,38 | -0,72% | 79.060,00 |
| 19.01.2024 | 1,40 | 1,43 | 1,34 | 1,39 | 3,35% | 45.866,00 |
| 18.01.2024 | 1,40 | 1,42 | 1,33 | 1,35 | -2,89% | 130.126,00 |
| 17.01.2024 | 1,47 | 1,48 | 1,36 | 1,39 | -5,78% | 107.852,00 |
| 16.01.2024 | 1,43 | 1,48 | 1,43 | 1,47 | 1,38% | 44.924,00 |
| 12.01.2024 | 1,44 | 1,50 | 1,44 | 1,45 | -1,36% | 43.323,00 |
| 11.01.2024 | 1,47 | 1,50 | 1,45 | 1,47 | -2,00% | 34.489,00 |
| 10.01.2024 | 1,45 | 1,51 | 1,45 | 1,50 | 3,45% | 51.630,00 |
| 09.01.2024 | 1,43 | 1,49 | 1,42 | 1,45 | -2,03% | 146.525,00 |
| 08.01.2024 | 1,45 | 1,50 | 1,45 | 1,48 | 0,68% | 35.481,00 |
| 05.01.2024 | 1,49 | 1,53 | 1,46 | 1,47 | -1,67% | 53.823,00 |
| 04.01.2024 | 1,49 | 1,50 | 1,48 | 1,50 | -1,64% | 60.962,00 |
| 03.01.2024 | 1,46 | 1,53 | 1,46 | 1,52 | -0,98% | 34.407,00 |
| 02.01.2024 | 1,50 | 1,54 | 1,46 | 1,54 | 3,02% | 61.940,00 |
| 29.12.2023 | 1,50 | 1,53 | 1,45 | 1,49 | -2,61% | 264.322,00 |
| 28.12.2023 | 1,53 | 1,56 | 1,52 | 1,53 | 0,00% | 63.486,00 |
| 27.12.2023 | 1,53 | 1,62 | 1,53 | 1,53 | -1,29% | 86.324,00 |
| 26.12.2023 | 1,54 | 1,65 | 1,53 | 1,55 | -1,27% | 68.548,00 |
| 22.12.2023 | 1,58 | 1,58 | 1,52 | 1,57 | 0,04% | 66.840,00 |
| 21.12.2023 | 1,57 | 1,61 | 1,53 | 1,57 | 0,60% | 76.606,00 |
| 20.12.2023 | 1,54 | 1,56 | 1,53 | 1,56 | 0,32% | 44.499,00 |
| 19.12.2023 | 1,52 | 1,57 | 1,52 | 1,56 | 0,32% | 94.070,00 |
| 18.12.2023 | 1,51 | 1,60 | 1,51 | 1,55 | 0,65% | 56.590,00 |
| 15.12.2023 | 1,50 | 1,56 | 1,46 | 1,54 | 3,36% | 115.816,00 |
| 14.12.2023 | 1,50 | 1,51 | 1,44 | 1,49 | 0,68% | 102.549,00 |
| 13.12.2023 | 1,42 | 1,50 | 1,41 | 1,48 | 4,23% | 69.319,00 |
| 12.12.2023 | 1,41 | 1,44 | 1,39 | 1,42 | 0,71% | 53.389,00 |
| 11.12.2023 | 1,39 | 1,45 | 1,39 | 1,41 | -1,40% | 36.946,00 |
| 08.12.2023 | 1,38 | 1,45 | 1,38 | 1,43 | 0,70% | 64.171,00 |
| 07.12.2023 | 1,39 | 1,47 | 1,39 | 1,42 | 0,71% | 55.821,00 |
| 06.12.2023 | 1,51 | 1,51 | 1,40 | 1,41 | -6,00% | 74.879,00 |
| 05.12.2023 | 1,51 | 1,52 | 1,47 | 1,50 | -2,60% | 54.491,00 |
| 04.12.2023 | 1,51 | 1,54 | 1,50 | 1,54 | 2,67% | 35.230,00 |