16,285$
-0,88%
Echtzeit-Aktienkurs Sotherly Hotels
Bid:
Ask:
Aktienkurse zur Sotherly Hotels Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 01.07.2025 | 16,25 | 16,43 | 16,02 | 16,43 | 2,56% | 1.461,00 |
| 30.06.2025 | 16,02 | 16,08 | 16,02 | 16,02 | 0,06% | 716,00 |
| 24.06.2025 | 16,01 | 16,01 | 16,01 | 16,01 | 2,69% | 185,00 |
| 23.06.2025 | 15,59 | 15,59 | 15,59 | 15,59 | -0,28% | 282,00 |
| 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% | 486,00 |
| 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% | 217,00 |
| 05.06.2025 | 16,03 | 16,03 | 16,00 | 16,00 | 3,23% | 590,00 |
| 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% | 2.226,00 |
| 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% | 2.128,00 |
| 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 | -3,83% | 1.302,00 |
| 20.05.2025 | 16,90 | 16,90 | 16,90 | 16,90 | 3,67% | 154,00 |
| 19.05.2025 | 16,31 | 16,76 | 16,04 | 16,30 | 0,59% | 2.130,00 |
| 15.05.2025 | 16,49 | 16,55 | 16,21 | 16,21 | -2,96% | 1.021,00 |
| 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% | 3.761,00 |
| 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% | 90,00 |
| 02.05.2025 | 16,38 | 16,38 | 16,38 | 16,38 | 1,30% | 2,00 |
| 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% | 635,00 |
| 28.04.2025 | 16,40 | 16,40 | 16,09 | 16,10 | 3,54% | 974,00 |
| 25.04.2025 | 16,40 | 16,40 | 15,55 | 15,55 | -6,58% | 1.997,00 |
| 23.04.2025 | 16,65 | 16,65 | 16,65 | 16,65 | -0,56% | 186,00 |
| 21.04.2025 | 16,30 | 16,90 | 16,30 | 16,74 | 1,20% | 1.209,00 |
| 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% | 1.703,00 |
| 14.04.2025 | 16,41 | 16,41 | 16,41 | 16,41 | 0,08% | 800,00 |
| 10.04.2025 | 16,88 | 16,88 | 16,40 | 16,40 | -4,28% | 1.574,00 |
| 08.04.2025 | 17,13 | 17,13 | 17,13 | 17,13 | 7,08% | 220,00 |
| 07.04.2025 | 15,74 | 16,98 | 15,74 | 16,00 | -5,16% | 598,00 |
| 03.04.2025 | 16,88 | 16,88 | 16,87 | 16,87 | -3,27% | 202,00 |
| 02.04.2025 | 17,44 | 17,44 | 17,44 | 17,44 | 0,81% | 199,00 |
| 31.03.2025 | 16,52 | 17,30 | 16,00 | 17,30 | 2,06% | 7.199,00 |
| 28.03.2025 | 17,06 | 17,06 | 16,95 | 16,95 | 0,99% | 449,00 |
| 27.03.2025 | 17,50 | 17,50 | 16,78 | 16,78 | -4,09% | 2.246,00 |
| 26.03.2025 | 17,67 | 17,67 | 17,45 | 17,50 | 0,57% | 908,00 |
| 25.03.2025 | 17,69 | 17,69 | 17,40 | 17,40 | -0,68% | 381,00 |
| 24.03.2025 | 16,58 | 17,53 | 16,58 | 17,52 | -1,30% | 2.553,00 |
| 21.03.2025 | 17,00 | 17,75 | 17,00 | 17,75 | 5,03% | 1.105,00 |
| 20.03.2025 | 16,90 | 16,90 | 16,90 | 16,90 | -0,59% | 859,00 |
| 18.03.2025 | 17,00 | 17,00 | 17,00 | 17,00 | 2,41% | 137,00 |
| 17.03.2025 | 16,68 | 16,68 | 16,59 | 16,60 | -0,58% | 796,00 |
| 14.03.2025 | 16,50 | 16,70 | 16,50 | 16,70 | 1,19% | 935,00 |
| 13.03.2025 | 16,25 | 16,71 | 16,25 | 16,50 | 1,03% | 1.279,00 |
| 11.03.2025 | 16,33 | 16,33 | 16,33 | 16,33 | -5,54% | 929,00 |
| 07.03.2025 | 17,29 | 17,29 | 17,29 | 17,29 | 1,91% | 580,00 |
| 05.03.2025 | 16,97 | 16,97 | 16,97 | 16,97 | -3,33% | 305,00 |
| 04.03.2025 | 17,99 | 17,99 | 17,36 | 17,55 | 5,53% | 104,00 |
| 03.03.2025 | 17,13 | 17,13 | 16,58 | 16,63 | -0,72% | 1.118,00 |
| 28.02.2025 | 16,75 | 16,75 | 16,75 | 16,75 | -2,90% | 380,00 |
| 27.02.2025 | 17,25 | 17,25 | 17,25 | 17,25 | 0,47% | 341,00 |
| 26.02.2025 | 16,88 | 17,17 | 16,65 | 17,17 | -0,12% | 1.275,00 |
| 25.02.2025 | 17,04 | 17,20 | 17,04 | 17,19 | 1,12% | 1.837,00 |
| 24.02.2025 | 17,00 | 17,00 | 17,00 | 17,00 | 0,00% | 577,00 |
| 21.02.2025 | 17,00 | 17,00 | 17,00 | 17,00 | 0,00% | 1.141,00 |
| 20.02.2025 | 17,00 | 17,00 | 17,00 | 17,00 | 1,74% | 326,00 |
| 19.02.2025 | 17,06 | 17,10 | 16,70 | 16,71 | -1,94% | 4.797,00 |
| 18.02.2025 | 17,33 | 17,44 | 17,04 | 17,04 | -0,09% | 1.695,00 |
| 14.02.2025 | 17,06 | 17,06 | 17,06 | 17,06 | -1,98% | 403,00 |
| 13.02.2025 | 17,38 | 17,40 | 17,38 | 17,40 | 0,43% | 1.314,00 |
| 12.02.2025 | 17,33 | 17,33 | 17,33 | 17,33 | -0,03% | 281,00 |
| 10.02.2025 | 17,29 | 17,58 | 17,06 | 17,33 | 1,81% | 3.114,00 |
| 07.02.2025 | 17,40 | 17,40 | 17,02 | 17,02 | -2,17% | 1.787,00 |
| 06.02.2025 | 17,21 | 17,45 | 17,21 | 17,40 | 0,02% | 1.826,00 |
| 05.02.2025 | 17,30 | 17,40 | 17,30 | 17,40 | -1,38% | 478,00 |
| 04.02.2025 | 17,50 | 17,64 | 17,40 | 17,64 | 3,46% | 502,00 |
| 03.02.2025 | 17,05 | 17,05 | 17,05 | 17,05 | -1,45% | 2.453,00 |
| 31.01.2025 | 17,30 | 17,55 | 17,07 | 17,30 | -2,48% | 3.393,00 |
| 30.01.2025 | 17,62 | 17,74 | 17,62 | 17,74 | 3,93% | 219,00 |
| 29.01.2025 | 17,20 | 17,46 | 17,07 | 17,07 | -0,58% | 2.133,00 |
| 28.01.2025 | 17,17 | 17,17 | 17,17 | 17,17 | 0,06% | 1.703,00 |
| 27.01.2025 | 17,16 | 17,16 | 17,16 | 17,16 | 0,23% | 224,00 |
| 24.01.2025 | 17,17 | 17,17 | 17,12 | 17,12 | -0,41% | 3.187,00 |
| 23.01.2025 | 17,08 | 17,19 | 17,08 | 17,19 | -0,92% | 648,00 |
| 22.01.2025 | 17,24 | 17,35 | 17,24 | 17,35 | 0,23% | 1.948,00 |
| 21.01.2025 | 17,37 | 17,53 | 17,25 | 17,31 | -0,86% | 2.636,00 |
| 17.01.2025 | 17,86 | 17,86 | 17,46 | 17,46 | -3,17% | 1.618,00 |
| 16.01.2025 | 17,37 | 18,03 | 17,37 | 18,03 | 3,93% | 2.840,00 |
| 15.01.2025 | 18,18 | 18,18 | 17,35 | 17,35 | -0,12% | 1.424,00 |
| 14.01.2025 | 18,19 | 18,19 | 17,25 | 17,37 | 0,70% | 2.641,00 |
| 13.01.2025 | 17,91 | 18,40 | 17,25 | 17,25 | 0,00% | 1.945,00 |
| 10.01.2025 | 17,53 | 17,53 | 17,25 | 17,25 | 0,00% | 686,00 |
| 07.01.2025 | 17,28 | 17,64 | 17,25 | 17,25 | 1,02% | 10.899,00 |
| 06.01.2025 | 17,30 | 17,30 | 17,05 | 17,08 | 0,15% | 998,00 |
| 03.01.2025 | 17,22 | 17,23 | 16,95 | 17,05 | 2,59% | 1.032,00 |
| 02.01.2025 | 16,56 | 16,62 | 16,56 | 16,62 | -2,24% | 237,00 |
| 31.12.2024 | 16,30 | 17,00 | 16,30 | 17,00 | 4,10% | 3.189,00 |
| 30.12.2024 | 17,10 | 17,30 | 16,25 | 16,33 | -5,61% | 7.547,00 |
| 27.12.2024 | 17,30 | 17,30 | 17,25 | 17,30 | 1,59% | 2.647,00 |