17,185$
5,49%
Echtzeit-Aktienkurs Sotherly Hotels
Bid:
Ask:
Aktienkurse zur Sotherly Hotels Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 01.07.2025 | 16,60 | 17,18 | 16,40 | 16,43 | 0,86% | 5.355,00 |
| 27.06.2025 | 16,29 | 16,29 | 16,29 | 16,29 | -0,66% | 300,00 |
| 25.06.2025 | 16,40 | 16,40 | 16,40 | 16,40 | -0,08% | 105,00 |
| 24.06.2025 | 16,35 | 16,66 | 16,35 | 16,41 | 1,85% | 5.304,00 |
| 23.06.2025 | 16,11 | 16,11 | 16,11 | 16,11 | -1,45% | 256,00 |
| 20.06.2025 | 16,35 | 16,35 | 16,35 | 16,35 | 0,01% | 149,00 |
| 18.06.2025 | 16,34 | 16,35 | 16,34 | 16,35 | 0,98% | 335,00 |
| 17.06.2025 | 16,19 | 16,19 | 16,19 | 16,19 | -0,42% | 193,00 |
| 16.06.2025 | 16,26 | 16,26 | 16,26 | 16,26 | -0,56% | 485,00 |
| 13.06.2025 | 16,49 | 16,49 | 16,35 | 16,35 | 2,16% | 365,00 |
| 11.06.2025 | 16,01 | 16,01 | 16,01 | 16,01 | -2,47% | 151,00 |
| 10.06.2025 | 16,41 | 16,41 | 16,41 | 16,41 | 0,06% | 221,00 |
| 06.06.2025 | 16,40 | 16,40 | 16,40 | 16,40 | 0,00% | 158,00 |
| 05.06.2025 | 16,25 | 16,40 | 16,25 | 16,40 | 3,96% | 1.133,00 |
| 04.06.2025 | 16,25 | 16,25 | 15,78 | 15,78 | -4,56% | 448,00 |
| 30.05.2025 | 16,30 | 16,57 | 16,21 | 16,53 | -2,73% | 2.846,00 |
| 29.05.2025 | 17,45 | 17,50 | 16,99 | 16,99 | -0,91% | 4.447,00 |
| 28.05.2025 | 16,90 | 17,24 | 16,90 | 17,15 | 0,29% | 2.358,00 |
| 27.05.2025 | 17,10 | 17,10 | 17,10 | 17,10 | 1,48% | 588,00 |
| 23.05.2025 | 16,70 | 16,85 | 16,70 | 16,85 | -0,59% | 478,00 |
| 22.05.2025 | 16,77 | 16,95 | 16,55 | 16,95 | -0,13% | 2.087,00 |
| 19.05.2025 | 17,03 | 17,03 | 16,97 | 16,97 | 1,44% | 895,00 |
| 15.05.2025 | 16,55 | 16,76 | 16,55 | 16,73 | 1,65% | 1.452,00 |
| 14.05.2025 | 16,55 | 16,55 | 16,00 | 16,46 | -0,63% | 3.096,00 |
| 13.05.2025 | 16,57 | 16,57 | 16,57 | 16,57 | -5,36% | 2.240,00 |
| 12.05.2025 | 16,86 | 17,73 | 16,86 | 17,50 | 4,50% | 1.842,00 |
| 07.05.2025 | 16,75 | 16,75 | 16,75 | 16,75 | 2,76% | 244,00 |
| 01.05.2025 | 16,30 | 16,30 | 16,30 | 16,30 | 0,25% | 246,00 |
| 30.04.2025 | 16,21 | 16,29 | 16,20 | 16,26 | 0,06% | 731,00 |
| 29.04.2025 | 16,38 | 16,38 | 16,25 | 16,25 | -0,79% | 2.277,00 |
| 25.04.2025 | 16,22 | 16,38 | 16,13 | 16,38 | 1,87% | 2.848,00 |
| 23.04.2025 | 16,77 | 16,77 | 16,08 | 16,08 | 0,54% | 1.052,00 |
| 22.04.2025 | 15,99 | 15,99 | 15,99 | 15,99 | 0,91% | 100,00 |
| 21.04.2025 | 16,04 | 16,04 | 15,85 | 15,85 | -1,75% | 1.527,00 |
| 17.04.2025 | 16,13 | 16,13 | 16,13 | 16,13 | 0,83% | 471,00 |
| 16.04.2025 | 16,20 | 16,24 | 16,00 | 16,00 | -1,23% | 483,00 |
| 14.04.2025 | 16,10 | 16,50 | 16,06 | 16,20 | 0,93% | 2.006,00 |
| 11.04.2025 | 15,93 | 16,05 | 15,93 | 16,05 | 1,13% | 512,00 |
| 10.04.2025 | 15,80 | 16,09 | 15,80 | 15,87 | -2,64% | 1.412,00 |
| 09.04.2025 | 15,94 | 16,30 | 15,94 | 16,30 | -0,49% | 694,00 |
| 08.04.2025 | 16,00 | 16,80 | 15,89 | 16,38 | 2,63% | 5.234,00 |
| 07.04.2025 | 16,80 | 16,80 | 15,95 | 15,96 | -6,12% | 4.653,00 |
| 04.04.2025 | 17,04 | 17,04 | 16,80 | 17,00 | -7,71% | 1.901,00 |
| 01.04.2025 | 18,42 | 18,42 | 18,42 | 18,42 | 5,26% | 503,00 |
| 31.03.2025 | 17,50 | 17,50 | 17,50 | 17,50 | -0,57% | 1.148,00 |
| 25.03.2025 | 17,53 | 17,60 | 17,01 | 17,60 | 3,29% | 1.904,00 |
| 24.03.2025 | 17,05 | 17,05 | 17,04 | 17,04 | 0,00% | 781,00 |
| 21.03.2025 | 17,00 | 17,04 | 17,00 | 17,04 | 0,00% | 514,00 |
| 20.03.2025 | 17,38 | 17,38 | 17,04 | 17,04 | 0,24% | 486,00 |
| 18.03.2025 | 16,99 | 17,00 | 16,99 | 17,00 | 0,00% | 526,00 |
| 17.03.2025 | 17,04 | 17,06 | 16,90 | 17,00 | -1,16% | 5.401,00 |
| 14.03.2025 | 17,20 | 17,20 | 17,20 | 17,20 | 1,59% | 947,00 |
| 13.03.2025 | 17,22 | 17,22 | 16,84 | 16,93 | 0,53% | 2.108,00 |
| 10.03.2025 | 16,70 | 16,84 | 16,68 | 16,84 | 0,48% | 2.214,00 |
| 07.03.2025 | 16,73 | 16,76 | 16,68 | 16,76 | 0,36% | 2.574,00 |
| 06.03.2025 | 16,70 | 16,70 | 16,70 | 16,70 | -0,18% | 202,00 |
| 05.03.2025 | 16,73 | 16,73 | 16,73 | 16,73 | -1,65% | 130,00 |
| 03.03.2025 | 17,01 | 17,01 | 17,01 | 17,01 | 1,25% | 338,00 |
| 28.02.2025 | 16,80 | 16,90 | 16,68 | 16,80 | -3,17% | 2.144,00 |
| 24.02.2025 | 17,35 | 17,35 | 17,35 | 17,35 | -0,57% | 1.117,00 |
| 21.02.2025 | 17,35 | 17,45 | 17,35 | 17,45 | -0,05% | 293,00 |
| 20.02.2025 | 17,46 | 17,46 | 17,46 | 17,46 | -1,06% | 102,00 |
| 18.02.2025 | 17,01 | 17,67 | 17,01 | 17,64 | 1,66% | 808,00 |
| 14.02.2025 | 17,36 | 17,36 | 17,36 | 17,36 | -3,58% | 163,00 |
| 12.02.2025 | 17,58 | 18,00 | 17,58 | 18,00 | 1,38% | 666,00 |
| 11.02.2025 | 17,35 | 17,76 | 17,35 | 17,76 | 0,03% | 1.551,00 |
| 10.02.2025 | 17,75 | 17,75 | 17,58 | 17,75 | 1,72% | 1.100,00 |
| 07.02.2025 | 17,63 | 17,89 | 17,25 | 17,45 | -1,62% | 1.778,00 |
| 05.02.2025 | 17,74 | 17,74 | 17,74 | 17,74 | 0,88% | 223,00 |
| 04.02.2025 | 17,58 | 17,58 | 17,58 | 17,58 | 1,31% | 200,00 |
| 03.02.2025 | 17,30 | 17,36 | 17,30 | 17,36 | -0,36% | 2.604,00 |
| 31.01.2025 | 17,42 | 17,42 | 17,42 | 17,42 | -1,59% | 224,00 |
| 30.01.2025 | 17,70 | 17,70 | 17,70 | 17,70 | 1,43% | 869,00 |
| 29.01.2025 | 17,45 | 17,45 | 17,45 | 17,45 | -1,75% | 273,00 |
| 27.01.2025 | 17,76 | 17,76 | 17,76 | 17,76 | -0,22% | 259,00 |
| 24.01.2025 | 17,80 | 17,80 | 17,80 | 17,80 | 0,14% | 222,00 |
| 22.01.2025 | 17,30 | 17,78 | 17,30 | 17,78 | -2,60% | 923,00 |
| 21.01.2025 | 18,25 | 18,25 | 18,25 | 18,25 | 5,80% | 596,00 |
| 17.01.2025 | 17,25 | 17,25 | 17,25 | 17,25 | -6,50% | 219,00 |
| 15.01.2025 | 18,42 | 18,45 | 18,42 | 18,45 | 4,92% | 594,00 |
| 13.01.2025 | 17,73 | 17,73 | 17,42 | 17,59 | -0,03% | 1.962,00 |
| 10.01.2025 | 17,53 | 17,93 | 17,53 | 17,59 | -0,40% | 2.520,00 |
| 07.01.2025 | 17,66 | 17,66 | 17,66 | 17,66 | 0,00% | 241,00 |
| 06.01.2025 | 17,65 | 18,10 | 17,60 | 17,66 | -0,41% | 4.564,00 |
| 03.01.2025 | 17,73 | 17,73 | 17,73 | 17,73 | -1,48% | 134,00 |
| 02.01.2025 | 17,73 | 18,00 | 17,73 | 18,00 | -2,17% | 353,00 |
| 31.12.2024 | 17,40 | 18,40 | 17,40 | 18,40 | 4,55% | 5.787,00 |
| 30.12.2024 | 17,60 | 17,60 | 17,60 | 17,60 | 1,97% | 204,00 |
| 27.12.2024 | 18,02 | 18,02 | 17,25 | 17,26 | -3,14% | 5.863,00 |
| 26.12.2024 | 17,82 | 17,82 | 17,82 | 17,82 | 1,25% | 109,00 |
| 24.12.2024 | 17,58 | 17,60 | 17,56 | 17,60 | 0,00% | 528,00 |
| 23.12.2024 | 17,24 | 17,60 | 17,24 | 17,60 | 4,08% | 6.132,00 |
| 19.12.2024 | 16,95 | 17,04 | 16,84 | 16,91 | -0,24% | 5.348,00 |
| 18.12.2024 | 17,05 | 17,05 | 16,95 | 16,95 | -0,06% | 3.401,00 |
| 17.12.2024 | 16,96 | 16,97 | 16,96 | 16,96 | -1,68% | 1.958,00 |
| 16.12.2024 | 17,03 | 17,25 | 16,82 | 17,25 | 1,29% | 3.514,00 |
| 13.12.2024 | 17,25 | 17,25 | 17,03 | 17,03 | -1,93% | 6.109,00 |
| 12.12.2024 | 17,05 | 17,37 | 17,03 | 17,37 | 0,09% | 4.813,00 |
| 11.12.2024 | 17,20 | 17,44 | 17,15 | 17,35 | 0,87% | 3.043,00 |
| 10.12.2024 | 17,24 | 17,38 | 17,20 | 17,20 | -0,29% | 5.973,00 |