0,887$
-1,99%
Echtzeit-Aktienkurs Sotherly Hotels
Bid:
Ask:
Aktienkurse zur Sotherly Hotels Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 04.12.2024 | 0,89 | 0,91 | 0,89 | 0,89 | -1,97% | 13.707,00 |
| 03.12.2024 | 0,92 | 0,97 | 0,89 | 0,90 | -1,09% | 42.253,00 |
| 02.12.2024 | 0,95 | 0,96 | 0,90 | 0,91 | 1,64% | 96.448,00 |
| 29.11.2024 | 0,90 | 0,94 | 0,89 | 0,90 | -2,17% | 120.047,00 |
| 27.11.2024 | 0,90 | 1,00 | 0,90 | 0,92 | -3,83% | 157.869,00 |
| 26.11.2024 | 0,94 | 0,98 | 0,86 | 0,96 | -3,37% | 234.293,00 |
| 25.11.2024 | 0,99 | 1,00 | 0,95 | 0,99 | -1,98% | 262.431,00 |
| 22.11.2024 | 1,03 | 1,03 | 0,99 | 1,01 | 4,02% | 36.337,00 |
| 20.11.2024 | 1,01 | 1,01 | 0,97 | 0,97 | -3,86% | 102.851,00 |
| 19.11.2024 | 1,04 | 1,09 | 1,01 | 1,01 | -2,88% | 77.597,00 |
| 18.11.2024 | 1,05 | 1,06 | 1,03 | 1,04 | -0,95% | 70.923,00 |
| 15.11.2024 | 1,06 | 1,06 | 1,04 | 1,05 | -3,23% | 79.850,00 |
| 14.11.2024 | 1,05 | 1,10 | 1,03 | 1,09 | 2,36% | 99.788,00 |
| 13.11.2024 | 1,15 | 1,16 | 1,05 | 1,06 | -8,62% | 214.366,00 |
| 12.11.2024 | 1,20 | 1,23 | 1,15 | 1,16 | -5,31% | 106.238,00 |
| 11.11.2024 | 1,22 | 1,26 | 1,20 | 1,23 | -2,78% | 155.611,00 |
| 08.11.2024 | 1,24 | 1,28 | 1,24 | 1,26 | -1,56% | 37.266,00 |
| 07.11.2024 | 1,20 | 1,30 | 1,19 | 1,28 | 2,40% | 141.969,00 |
| 06.11.2024 | 1,26 | 1,28 | 1,22 | 1,25 | 2,88% | 89.735,00 |
| 05.11.2024 | 1,23 | 1,26 | 1,21 | 1,22 | -2,80% | 86.924,00 |
| 04.11.2024 | 1,44 | 1,45 | 1,22 | 1,25 | -13,79% | 229.909,00 |
| 01.11.2024 | 1,32 | 1,49 | 1,28 | 1,45 | 20,33% | 341.563,00 |
| 31.10.2024 | 1,25 | 1,27 | 1,20 | 1,21 | -3,60% | 72.346,00 |
| 30.10.2024 | 1,26 | 1,29 | 1,25 | 1,25 | -2,72% | 43.179,00 |
| 29.10.2024 | 1,35 | 1,35 | 1,27 | 1,29 | -7,55% | 221.298,00 |
| 28.10.2024 | 1,37 | 1,42 | 1,34 | 1,39 | 1,46% | 87.682,00 |
| 25.10.2024 | 1,47 | 1,47 | 1,36 | 1,37 | 0,00% | 45.782,00 |
| 24.10.2024 | 1,41 | 1,54 | 1,36 | 1,37 | -2,14% | 246.033,00 |
| 23.10.2024 | 1,29 | 1,41 | 1,27 | 1,40 | 9,38% | 202.125,00 |
| 22.10.2024 | 1,25 | 1,29 | 1,20 | 1,28 | 11,30% | 293.771,00 |
| 21.10.2024 | 1,24 | 1,25 | 1,15 | 1,15 | -8,00% | 199.751,00 |
| 18.10.2024 | 1,28 | 1,28 | 1,23 | 1,25 | -0,81% | 56.452,00 |
| 17.10.2024 | 1,26 | 1,28 | 1,25 | 1,26 | 0,41% | 57.489,00 |
| 16.10.2024 | 1,28 | 1,29 | 1,25 | 1,26 | -1,95% | 55.449,00 |
| 15.10.2024 | 1,23 | 1,29 | 1,12 | 1,28 | 8,47% | 288.582,00 |
| 14.10.2024 | 1,21 | 1,23 | 1,18 | 1,18 | -2,48% | 54.710,00 |
| 11.10.2024 | 1,19 | 1,25 | 1,19 | 1,21 | -2,42% | 82.711,00 |
| 10.10.2024 | 1,15 | 1,25 | 1,13 | 1,24 | 13,24% | 331.023,00 |
| 09.10.2024 | 1,10 | 1,12 | 1,09 | 1,10 | -0,45% | 33.963,00 |
| 08.10.2024 | 1,07 | 1,12 | 1,07 | 1,10 | 0,92% | 50.273,00 |
| 07.10.2024 | 1,08 | 1,09 | 1,05 | 1,09 | 0,93% | 49.725,00 |
| 04.10.2024 | 1,13 | 1,13 | 1,07 | 1,08 | -4,42% | 126.003,00 |
| 03.10.2024 | 1,17 | 1,18 | 1,07 | 1,13 | -3,83% | 130.479,00 |
| 02.10.2024 | 1,20 | 1,20 | 1,17 | 1,18 | -1,67% | 23.487,00 |
| 01.10.2024 | 1,20 | 1,22 | 1,17 | 1,20 | -1,24% | 59.004,00 |
| 30.09.2024 | 1,24 | 1,24 | 1,16 | 1,21 | -1,22% | 104.092,00 |
| 27.09.2024 | 1,28 | 1,28 | 1,22 | 1,23 | -0,41% | 58.070,00 |
| 26.09.2024 | 1,23 | 1,25 | 1,23 | 1,23 | -1,59% | 24.191,00 |
| 25.09.2024 | 1,29 | 1,29 | 1,25 | 1,25 | 0,81% | 15.210,00 |
| 24.09.2024 | 1,29 | 1,29 | 1,24 | 1,24 | -1,59% | 42.106,00 |
| 23.09.2024 | 1,33 | 1,33 | 1,23 | 1,26 | -3,82% | 52.349,00 |
| 20.09.2024 | 1,25 | 1,31 | 1,25 | 1,31 | 6,07% | 208.529,00 |
| 19.09.2024 | 1,22 | 1,32 | 1,20 | 1,24 | 3,78% | 82.311,00 |
| 18.09.2024 | 1,24 | 1,25 | 1,19 | 1,19 | -3,25% | 30.913,00 |
| 17.09.2024 | 1,25 | 1,25 | 1,23 | 1,23 | 0,00% | 59.050,00 |
| 16.09.2024 | 1,18 | 1,25 | 1,18 | 1,23 | 3,80% | 106.458,00 |
| 13.09.2024 | 1,19 | 1,19 | 1,18 | 1,19 | 0,00% | 9.537,00 |
| 12.09.2024 | 1,18 | 1,19 | 1,17 | 1,19 | 0,43% | 8.319,00 |
| 11.09.2024 | 1,18 | 1,18 | 1,17 | 1,18 | 0,85% | 13.665,00 |
| 10.09.2024 | 1,18 | 1,19 | 1,17 | 1,17 | -0,84% | 16.698,00 |
| 09.09.2024 | 1,17 | 1,20 | 1,16 | 1,18 | -1,26% | 4.919,00 |
| 06.09.2024 | 1,20 | 1,21 | 1,19 | 1,20 | -2,05% | 11.754,00 |
| 05.09.2024 | 1,24 | 1,24 | 1,21 | 1,22 | -1,61% | 28.359,00 |
| 04.09.2024 | 1,23 | 1,24 | 1,22 | 1,24 | 0,81% | 38.384,00 |
| 03.09.2024 | 1,25 | 1,25 | 1,22 | 1,23 | -1,20% | 24.201,00 |
| 30.08.2024 | 1,25 | 1,25 | 1,24 | 1,25 | -0,40% | 15.300,00 |
| 29.08.2024 | 1,25 | 1,27 | 1,24 | 1,25 | -0,79% | 13.830,00 |
| 28.08.2024 | 1,22 | 1,28 | 1,22 | 1,26 | 0,80% | 25.132,00 |
| 27.08.2024 | 1,24 | 1,25 | 1,23 | 1,25 | 0,81% | 2.638,00 |
| 26.08.2024 | 1,25 | 1,27 | 1,23 | 1,24 | -0,80% | 34.862,00 |
| 23.08.2024 | 1,21 | 1,25 | 1,21 | 1,25 | 2,46% | 10.180,00 |
| 22.08.2024 | 1,22 | 1,24 | 1,22 | 1,22 | -0,81% | 10.991,00 |
| 21.08.2024 | 1,24 | 1,27 | 1,23 | 1,23 | -0,40% | 19.551,00 |
| 20.08.2024 | 1,24 | 1,24 | 1,23 | 1,24 | -1,20% | 7.919,00 |
| 19.08.2024 | 1,26 | 1,27 | 1,24 | 1,25 | 1,21% | 26.976,00 |
| 16.08.2024 | 1,21 | 1,25 | 1,21 | 1,24 | 2,07% | 38.231,00 |
| 15.08.2024 | 1,22 | 1,22 | 1,21 | 1,21 | 0,00% | 12.537,00 |
| 14.08.2024 | 1,18 | 1,23 | 1,18 | 1,21 | 0,00% | 28.792,00 |
| 13.08.2024 | 1,20 | 1,23 | 1,17 | 1,21 | -1,63% | 37.334,00 |
| 12.08.2024 | 1,18 | 1,34 | 1,15 | 1,23 | 1,65% | 86.725,00 |
| 09.08.2024 | 1,23 | 1,23 | 1,21 | 1,21 | 0,00% | 6.177,00 |
| 08.08.2024 | 1,20 | 1,21 | 1,20 | 1,21 | -0,08% | 10.380,00 |
| 07.08.2024 | 1,21 | 1,24 | 1,21 | 1,21 | 0,08% | 7.380,00 |
| 06.08.2024 | 1,23 | 1,23 | 1,18 | 1,21 | 2,89% | 13.028,00 |
| 05.08.2024 | 1,19 | 1,22 | 1,15 | 1,18 | -5,92% | 57.266,00 |
| 02.08.2024 | 1,27 | 1,27 | 1,25 | 1,25 | -2,34% | 19.809,00 |
| 01.08.2024 | 1,27 | 1,30 | 1,27 | 1,28 | 0,00% | 10.062,00 |
| 31.07.2024 | 1,28 | 1,31 | 1,28 | 1,28 | -3,03% | 9.969,00 |
| 30.07.2024 | 1,31 | 1,33 | 1,31 | 1,32 | -1,49% | 31.046,00 |
| 29.07.2024 | 1,32 | 1,35 | 1,31 | 1,34 | 2,29% | 25.527,00 |
| 26.07.2024 | 1,30 | 1,31 | 1,28 | 1,31 | 0,38% | 6.045,00 |
| 25.07.2024 | 1,30 | 1,32 | 1,30 | 1,31 | 1,16% | 3.695,00 |
| 24.07.2024 | 1,31 | 1,31 | 1,26 | 1,29 | 0,00% | 49.004,00 |
| 23.07.2024 | 1,32 | 1,32 | 1,25 | 1,29 | -0,77% | 27.655,00 |
| 22.07.2024 | 1,29 | 1,30 | 1,27 | 1,30 | 0,78% | 4.494,00 |
| 19.07.2024 | 1,29 | 1,31 | 1,29 | 1,29 | -0,77% | 2.054,00 |
| 18.07.2024 | 1,31 | 1,31 | 1,27 | 1,30 | 0,39% | 24.636,00 |
| 17.07.2024 | 1,28 | 1,31 | 1,26 | 1,30 | 1,97% | 18.912,00 |
| 16.07.2024 | 1,20 | 1,27 | 1,20 | 1,27 | 4,53% | 41.696,00 |
| 15.07.2024 | 1,19 | 1,26 | 1,18 | 1,22 | 1,25% | 70.862,00 |