17,050$
1,13%
Echtzeit-Aktienkurs Sotherly Hotels
Bid:
Ask:
Aktienkurse zur Sotherly Hotels Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 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 |