11,025$
-3,46%
Echtzeit-Aktienkurs Sotherly Hotels
Bid:
Ask:
Aktienkurse zur Sotherly Hotels Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 01.10.2025 | 11,39 | 11,53 | 11,39 | 11,53 | 0,93% | 834,00 |
| 30.09.2025 | 11,42 | 11,42 | 11,42 | 11,42 | 0,87% | 450,00 |
| 29.09.2025 | 11,64 | 11,64 | 11,32 | 11,32 | -1,56% | 604,00 |
| 26.09.2025 | 12,00 | 12,00 | 11,50 | 11,50 | -1,88% | 647,00 |
| 25.09.2025 | 11,92 | 11,92 | 11,14 | 11,72 | -1,62% | 1.784,00 |
| 24.09.2025 | 11,56 | 11,98 | 11,24 | 11,91 | 4,69% | 1.908,00 |
| 23.09.2025 | 11,67 | 11,67 | 11,38 | 11,38 | 0,43% | 1.188,00 |
| 22.09.2025 | 11,56 | 12,00 | 11,33 | 11,33 | -0,98% | 12.905,00 |
| 19.09.2025 | 11,50 | 11,99 | 11,25 | 11,44 | 2,16% | 7.515,00 |
| 18.09.2025 | 11,00 | 11,40 | 11,00 | 11,20 | 3,61% | 15.258,00 |
| 17.09.2025 | 10,80 | 10,96 | 10,61 | 10,81 | 2,95% | 5.016,00 |
| 16.09.2025 | 10,61 | 10,62 | 10,49 | 10,50 | -2,78% | 9.276,00 |
| 15.09.2025 | 10,89 | 10,98 | 10,62 | 10,80 | -0,92% | 5.336,00 |
| 12.09.2025 | 10,90 | 10,90 | 10,90 | 10,90 | -0,91% | 173,00 |
| 11.09.2025 | 10,79 | 11,00 | 10,79 | 11,00 | 2,42% | 3.416,00 |
| 10.09.2025 | 10,74 | 10,74 | 10,25 | 10,74 | 0,60% | 2.161,00 |
| 09.09.2025 | 10,93 | 10,93 | 10,68 | 10,68 | -1,78% | 378,00 |
| 08.09.2025 | 10,87 | 10,87 | 10,87 | 10,87 | 2,54% | 338,00 |
| 05.09.2025 | 10,92 | 10,98 | 10,21 | 10,60 | -2,75% | 13.840,00 |
| 04.09.2025 | 11,00 | 11,08 | 10,84 | 10,90 | 0,23% | 12.633,00 |
| 03.09.2025 | 11,30 | 11,30 | 10,85 | 10,88 | -1,14% | 21.180,00 |
| 02.09.2025 | 10,96 | 11,51 | 10,73 | 11,00 | -0,09% | 6.075,00 |
| 29.08.2025 | 11,05 | 11,20 | 10,90 | 11,01 | -2,13% | 8.341,00 |
| 28.08.2025 | 11,55 | 11,70 | 11,00 | 11,25 | -3,35% | 2.950,00 |
| 27.08.2025 | 10,66 | 11,74 | 10,65 | 11,64 | 8,68% | 5.029,00 |
| 26.08.2025 | 12,28 | 12,30 | 10,10 | 10,71 | -12,86% | 16.894,00 |
| 25.08.2025 | 13,60 | 13,69 | 11,81 | 12,29 | -11,58% | 19.916,00 |
| 22.08.2025 | 13,98 | 14,15 | 13,50 | 13,90 | -0,72% | 8.147,00 |
| 21.08.2025 | 13,26 | 14,05 | 13,26 | 14,00 | -0,46% | 988,00 |
| 20.08.2025 | 14,02 | 14,06 | 13,87 | 14,06 | -1,14% | 2.535,00 |
| 19.08.2025 | 14,23 | 14,23 | 14,23 | 14,23 | -3,13% | 1.463,00 |
| 18.08.2025 | 14,76 | 15,00 | 14,23 | 14,69 | 3,01% | 661,00 |
| 15.08.2025 | 14,88 | 14,91 | 14,14 | 14,26 | -1,67% | 9.572,00 |
| 14.08.2025 | 14,29 | 14,90 | 14,29 | 14,50 | -2,36% | 8.745,00 |
| 13.08.2025 | 15,15 | 15,20 | 14,34 | 14,85 | -1,00% | 28.991,00 |
| 12.08.2025 | 14,80 | 15,00 | 14,74 | 15,00 | 0,00% | 3.849,00 |
| 11.08.2025 | 15,24 | 15,24 | 15,00 | 15,00 | 0,00% | 720,00 |
| 08.08.2025 | 15,38 | 15,43 | 14,85 | 15,00 | -3,45% | 11.186,00 |
| 07.08.2025 | 15,81 | 15,81 | 15,46 | 15,54 | -2,26% | 2.258,00 |
| 06.08.2025 | 15,60 | 15,90 | 15,60 | 15,90 | 0,98% | 747,00 |
| 05.08.2025 | 15,74 | 15,74 | 15,74 | 15,74 | -0,36% | 558,00 |
| 04.08.2025 | 15,76 | 15,80 | 15,76 | 15,80 | -1,27% | 1.080,00 |
| 01.08.2025 | 15,95 | 16,00 | 15,85 | 16,00 | 1,72% | 1.500,00 |
| 31.07.2025 | 15,73 | 15,73 | 15,73 | 15,73 | -0,94% | 280,00 |
| 29.07.2025 | 15,90 | 15,90 | 15,81 | 15,88 | 0,44% | 2.407,00 |
| 28.07.2025 | 15,90 | 15,90 | 15,81 | 15,81 | -1,13% | 1.156,00 |
| 25.07.2025 | 15,74 | 16,00 | 15,65 | 15,99 | -0,19% | 2.578,00 |
| 24.07.2025 | 16,02 | 16,02 | 16,02 | 16,02 | -0,19% | 744,00 |
| 23.07.2025 | 15,94 | 16,25 | 15,85 | 16,05 | 1,26% | 1.092,00 |
| 22.07.2025 | 16,00 | 16,03 | 15,75 | 15,85 | 0,63% | 1.784,00 |
| 21.07.2025 | 15,75 | 15,77 | 15,75 | 15,75 | 0,33% | 856,00 |
| 18.07.2025 | 15,79 | 15,79 | 15,60 | 15,70 | -1,88% | 1.187,00 |
| 17.07.2025 | 16,00 | 16,00 | 16,00 | 16,00 | -0,75% | 224,00 |
| 16.07.2025 | 16,10 | 16,35 | 16,10 | 16,12 | -0,31% | 684,00 |
| 14.07.2025 | 16,33 | 16,33 | 16,15 | 16,17 | -0,49% | 1.769,00 |
| 11.07.2025 | 16,35 | 16,35 | 16,25 | 16,25 | -0,49% | 3.068,00 |
| 10.07.2025 | 16,11 | 16,33 | 16,11 | 16,33 | 2,25% | 928,00 |
| 09.07.2025 | 16,14 | 16,23 | 15,96 | 15,97 | -0,19% | 1.594,00 |
| 08.07.2025 | 16,00 | 16,00 | 16,00 | 16,00 | -3,32% | 489,00 |
| 07.07.2025 | 16,40 | 16,55 | 16,28 | 16,55 | 1,46% | 1.067,00 |
| 03.07.2025 | 16,04 | 16,31 | 16,00 | 16,31 | -0,72% | 1.187,00 |
| 01.07.2025 | 16,25 | 16,43 | 16,02 | 16,43 | 2,56% | 1.457,00 |
| 30.06.2025 | 16,02 | 16,08 | 16,02 | 16,02 | 0,06% | 663,00 |
| 24.06.2025 | 16,01 | 16,01 | 16,01 | 16,01 | 2,69% | 122,00 |
| 23.06.2025 | 15,59 | 15,59 | 15,59 | 15,59 | -0,28% | 175,00 |
| 20.06.2025 | 15,63 | 15,63 | 15,63 | 15,63 | -5,48% | 250,00 |
| 18.06.2025 | 16,45 | 16,55 | 16,45 | 16,54 | 3,05% | 674,00 |
| 17.06.2025 | 16,05 | 16,05 | 16,05 | 16,05 | 3,55% | 403,00 |
| 13.06.2025 | 15,70 | 15,80 | 15,50 | 15,50 | -1,27% | 1.743,00 |
| 11.06.2025 | 15,97 | 15,97 | 15,43 | 15,70 | -1,94% | 2.663,00 |
| 10.06.2025 | 16,01 | 16,01 | 16,01 | 16,01 | 0,06% | 203,00 |
| 05.06.2025 | 16,03 | 16,03 | 16,00 | 16,00 | 3,23% | 589,00 |
| 04.06.2025 | 16,49 | 16,49 | 15,50 | 15,50 | -2,15% | 393,00 |
| 03.06.2025 | 15,46 | 15,84 | 15,41 | 15,84 | -0,09% | 1.580,00 |
| 02.06.2025 | 15,73 | 16,50 | 15,70 | 15,85 | 1,12% | 1.814,00 |
| 30.05.2025 | 15,64 | 15,76 | 15,48 | 15,68 | -3,11% | 3.052,00 |
| 29.05.2025 | 16,33 | 16,55 | 16,10 | 16,18 | -2,23% | 2.029,00 |
| 28.05.2025 | 16,55 | 16,55 | 16,55 | 16,55 | 1,29% | 293,00 |
| 27.05.2025 | 16,12 | 16,34 | 16,08 | 16,34 | 1,42% | 915,00 |
| 23.05.2025 | 16,54 | 16,54 | 16,11 | 16,11 | -0,86% | 832,00 |
| 22.05.2025 | 16,55 | 16,55 | 15,98 | 16,25 | -3,84% | 1.288,00 |
| 20.05.2025 | 16,90 | 16,90 | 16,90 | 16,90 | 3,67% | 152,00 |
| 19.05.2025 | 16,31 | 16,76 | 16,04 | 16,30 | 0,59% | 1.932,00 |
| 15.05.2025 | 16,49 | 16,55 | 16,21 | 16,21 | -2,96% | 1.016,00 |
| 14.05.2025 | 16,50 | 16,70 | 16,40 | 16,70 | 4,38% | 501,00 |
| 12.05.2025 | 16,28 | 16,75 | 16,00 | 16,00 | -1,14% | 3.393,00 |
| 09.05.2025 | 16,18 | 16,18 | 16,18 | 16,18 | -0,04% | 505,00 |
| 07.05.2025 | 16,19 | 16,19 | 16,19 | 16,19 | -1,10% | 100,00 |
| 06.05.2025 | 16,37 | 16,37 | 16,37 | 16,37 | -0,06% | 120,00 |
| 02.05.2025 | 16,38 | 16,38 | 16,38 | 16,38 | 1,30% | 3,00 |
| 01.05.2025 | 16,17 | 16,17 | 16,17 | 16,17 | 0,37% | 101,00 |
| 30.04.2025 | 16,04 | 16,11 | 16,04 | 16,11 | 0,06% | 580,00 |
| 28.04.2025 | 16,40 | 16,40 | 16,09 | 16,10 | 3,54% | 941,00 |
| 25.04.2025 | 16,40 | 16,40 | 15,55 | 15,55 | -6,58% | 1.997,00 |
| 23.04.2025 | 16,64 | 16,64 | 16,64 | 16,64 | -0,56% | 179,00 |
| 21.04.2025 | 16,30 | 16,90 | 16,30 | 16,74 | 1,20% | 1.187,00 |
| 17.04.2025 | 16,03 | 16,54 | 16,03 | 16,54 | 2,59% | 242,00 |
| 15.04.2025 | 16,06 | 16,12 | 16,06 | 16,12 | -1,77% | 1.683,00 |
| 14.04.2025 | 16,41 | 16,41 | 16,41 | 16,41 | 0,08% | 580,00 |
| 10.04.2025 | 16,88 | 16,88 | 16,40 | 16,40 | -4,28% | 1.464,00 |