18,350$
-0,05%
Echtzeit-Aktienkurs Sotherly Hotels
Bid:
Ask:
Aktienkurse zur Sotherly Hotels Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 13.02.2026 | 18,36 | 18,38 | 18,34 | 18,34 | -0,11% | 3.394,00 |
| 12.02.2026 | 18,25 | 18,40 | 18,25 | 18,36 | 0,66% | 44.575,00 |
| 11.02.2026 | 18,18 | 18,24 | 18,18 | 18,24 | 0,66% | 2.122,00 |
| 10.02.2026 | 18,11 | 18,16 | 18,07 | 18,12 | 0,06% | 5.134,00 |
| 09.02.2026 | 18,06 | 18,12 | 18,06 | 18,11 | -0,06% | 3.000,00 |
| 06.02.2026 | 18,12 | 18,12 | 18,12 | 18,12 | -0,06% | 710,00 |
| 05.02.2026 | 18,13 | 18,13 | 18,13 | 18,13 | 0,39% | 734,00 |
| 04.02.2026 | 18,11 | 18,11 | 18,05 | 18,06 | -0,33% | 5.346,00 |
| 03.02.2026 | 18,10 | 18,15 | 18,10 | 18,12 | 0,00% | 1.538,00 |
| 02.02.2026 | 18,05 | 18,15 | 18,05 | 18,12 | -0,28% | 3.321,00 |
| 30.01.2026 | 18,14 | 18,19 | 18,10 | 18,17 | 0,39% | 9.663,00 |
| 29.01.2026 | 18,14 | 18,19 | 18,10 | 18,10 | -0,39% | 13.190,00 |
| 28.01.2026 | 18,16 | 18,20 | 18,06 | 18,17 | 0,00% | 13.650,00 |
| 27.01.2026 | 18,15 | 18,18 | 18,11 | 18,17 | 0,04% | 20.402,00 |
| 26.01.2026 | 18,13 | 18,17 | 18,06 | 18,16 | 0,29% | 11.788,00 |
| 23.01.2026 | 18,14 | 18,19 | 18,05 | 18,11 | -0,49% | 40.631,00 |
| 22.01.2026 | 17,28 | 18,28 | 17,26 | 18,20 | 5,29% | 83.682,00 |
| 21.01.2026 | 17,25 | 17,30 | 17,25 | 17,29 | 0,09% | 20.663,00 |
| 20.01.2026 | 17,26 | 17,36 | 17,26 | 17,27 | 0,06% | 19.209,00 |
| 16.01.2026 | 17,20 | 17,31 | 17,20 | 17,26 | 0,15% | 23.649,00 |
| 15.01.2026 | 17,18 | 17,24 | 17,18 | 17,23 | 0,22% | 16.398,00 |
| 14.01.2026 | 17,22 | 17,25 | 17,20 | 17,20 | -0,03% | 11.446,00 |
| 13.01.2026 | 17,19 | 17,24 | 17,19 | 17,20 | 0,00% | 3.424,00 |
| 12.01.2026 | 17,25 | 17,35 | 17,20 | 17,20 | -0,29% | 20.059,00 |
| 09.01.2026 | 17,18 | 17,29 | 17,18 | 17,25 | 0,23% | 4.820,00 |
| 08.01.2026 | 17,16 | 17,39 | 17,06 | 17,21 | 0,53% | 3.384,00 |
| 07.01.2026 | 16,96 | 17,12 | 16,96 | 17,12 | 0,59% | 35.836,00 |
| 06.01.2026 | 16,98 | 17,02 | 16,97 | 17,02 | -0,35% | 2.357,00 |
| 05.01.2026 | 17,07 | 17,08 | 17,05 | 17,08 | 0,47% | 10.495,00 |
| 02.01.2026 | 16,98 | 17,04 | 16,88 | 17,00 | 0,71% | 19.943,00 |
| 31.12.2025 | 16,92 | 16,92 | 16,88 | 16,88 | -0,01% | 2.136,00 |
| 30.12.2025 | 16,81 | 16,90 | 16,80 | 16,88 | -0,26% | 4.250,00 |
| 29.12.2025 | 16,85 | 16,96 | 16,80 | 16,93 | -0,21% | 10.138,00 |
| 26.12.2025 | 16,92 | 17,06 | 16,89 | 16,96 | -0,24% | 6.431,00 |
| 24.12.2025 | 16,94 | 17,00 | 16,92 | 17,00 | 0,38% | 1.189,00 |
| 23.12.2025 | 16,93 | 16,95 | 16,92 | 16,94 | -0,03% | 3.198,00 |
| 22.12.2025 | 17,03 | 17,10 | 16,80 | 16,94 | -0,94% | 23.633,00 |
| 19.12.2025 | 17,02 | 17,11 | 16,97 | 17,10 | 0,65% | 10.407,00 |
| 18.12.2025 | 16,99 | 17,25 | 16,97 | 16,99 | -0,70% | 18.629,00 |
| 17.12.2025 | 17,00 | 17,18 | 17,00 | 17,11 | 1,48% | 20.473,00 |
| 16.12.2025 | 16,87 | 17,02 | 16,69 | 16,86 | 0,00% | 40.150,00 |
| 15.12.2025 | 16,79 | 16,88 | 16,76 | 16,86 | 0,42% | 12.606,00 |
| 12.12.2025 | 16,86 | 16,88 | 16,55 | 16,79 | 0,00% | 18.333,00 |
| 11.12.2025 | 16,81 | 16,83 | 16,75 | 16,79 | -0,06% | 7.353,00 |
| 10.12.2025 | 16,83 | 16,88 | 16,70 | 16,80 | 0,18% | 11.743,00 |
| 09.12.2025 | 16,84 | 16,84 | 16,73 | 16,77 | -0,42% | 10.434,00 |
| 08.12.2025 | 16,96 | 16,96 | 16,80 | 16,84 | -0,47% | 14.467,00 |
| 05.12.2025 | 16,88 | 16,95 | 16,82 | 16,92 | -0,04% | 13.140,00 |
| 04.12.2025 | 16,97 | 16,97 | 16,84 | 16,93 | -0,37% | 16.773,00 |
| 03.12.2025 | 17,20 | 17,20 | 16,89 | 16,99 | -0,47% | 21.005,00 |
| 02.12.2025 | 17,07 | 17,12 | 17,07 | 17,07 | -0,03% | 2.235,00 |
| 01.12.2025 | 17,07 | 17,14 | 17,01 | 17,08 | -0,20% | 4.054,00 |
| 28.11.2025 | 17,14 | 17,14 | 17,07 | 17,11 | 0,23% | 1.058,00 |
| 26.11.2025 | 17,07 | 17,20 | 17,07 | 17,07 | -0,18% | 4.322,00 |
| 25.11.2025 | 17,06 | 17,16 | 17,06 | 17,10 | -0,35% | 4.016,00 |
| 24.11.2025 | 17,25 | 17,25 | 17,10 | 17,16 | -0,52% | 4.524,00 |
| 21.11.2025 | 17,02 | 17,25 | 17,02 | 17,25 | 0,29% | 625,00 |
| 20.11.2025 | 17,01 | 17,20 | 17,01 | 17,20 | 0,94% | 9.092,00 |
| 19.11.2025 | 17,08 | 17,09 | 17,04 | 17,04 | -0,35% | 36.626,00 |
| 18.11.2025 | 17,14 | 17,22 | 17,10 | 17,10 | -0,29% | 24.492,00 |
| 17.11.2025 | 17,10 | 17,27 | 17,10 | 17,15 | 0,23% | 21.845,00 |
| 14.11.2025 | 17,18 | 17,18 | 17,10 | 17,11 | -0,23% | 3.256,00 |
| 13.11.2025 | 17,33 | 17,33 | 17,15 | 17,15 | -0,46% | 6.696,00 |
| 12.11.2025 | 17,14 | 17,25 | 17,14 | 17,23 | 0,53% | 5.447,00 |
| 11.11.2025 | 17,20 | 17,22 | 17,11 | 17,14 | -0,06% | 11.227,00 |
| 10.11.2025 | 17,15 | 17,30 | 17,06 | 17,15 | 0,47% | 29.091,00 |
| 07.11.2025 | 17,12 | 17,25 | 16,99 | 17,07 | -0,58% | 24.496,00 |
| 06.11.2025 | 16,73 | 17,25 | 16,73 | 17,17 | 3,43% | 33.166,00 |
| 05.11.2025 | 16,48 | 16,60 | 16,13 | 16,60 | 2,22% | 11.064,00 |
| 04.11.2025 | 16,38 | 16,50 | 16,23 | 16,24 | 0,74% | 11.192,00 |
| 03.11.2025 | 16,50 | 16,60 | 16,12 | 16,12 | -2,77% | 35.621,00 |
| 31.10.2025 | 16,70 | 16,70 | 16,28 | 16,58 | -0,72% | 19.798,00 |
| 30.10.2025 | 16,69 | 16,87 | 16,63 | 16,70 | -1,01% | 14.214,00 |
| 29.10.2025 | 16,98 | 16,98 | 16,70 | 16,87 | -0,53% | 27.993,00 |
| 28.10.2025 | 17,22 | 17,22 | 16,83 | 16,96 | -3,64% | 60.797,00 |
| 27.10.2025 | 17,03 | 17,74 | 17,00 | 17,60 | 46,85% | 84.488,00 |
| 24.10.2025 | 11,43 | 12,00 | 11,32 | 11,99 | 4,95% | 6.011,00 |
| 23.10.2025 | 11,49 | 11,49 | 11,39 | 11,42 | 1,06% | 1.112,00 |
| 22.10.2025 | 11,48 | 12,00 | 11,11 | 11,30 | -1,48% | 4.570,00 |
| 21.10.2025 | 11,46 | 11,48 | 11,18 | 11,47 | 4,12% | 2.983,00 |
| 20.10.2025 | 11,49 | 11,50 | 10,92 | 11,02 | 0,15% | 5.179,00 |
| 17.10.2025 | 10,85 | 11,13 | 10,80 | 11,00 | 1,85% | 4.306,00 |
| 16.10.2025 | 11,20 | 11,20 | 10,80 | 10,80 | -3,57% | 1.240,00 |
| 15.10.2025 | 10,95 | 11,20 | 10,85 | 11,20 | 0,36% | 4.558,00 |
| 14.10.2025 | 10,85 | 11,40 | 10,85 | 11,16 | 1,36% | 3.091,00 |
| 13.10.2025 | 10,92 | 11,13 | 10,85 | 11,01 | 1,94% | 1.791,00 |
| 10.10.2025 | 11,27 | 11,30 | 10,80 | 10,80 | -4,15% | 9.017,00 |
| 09.10.2025 | 11,40 | 11,40 | 11,27 | 11,27 | -0,81% | 1.690,00 |
| 08.10.2025 | 11,35 | 11,36 | 11,35 | 11,36 | 0,41% | 1.005,00 |
| 06.10.2025 | 11,50 | 11,50 | 11,31 | 11,31 | -1,62% | 1.326,00 |
| 02.10.2025 | 11,55 | 11,93 | 11,50 | 11,50 | -0,23% | 1.976,00 |
| 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 |