15,420$
-0,52%
Echtzeit-Aktienkurs Sotherly Hotels
Bid:
Ask:
Aktienkurse zur Sotherly Hotels Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 07.11.2025 | 15,45 | 15,45 | 15,42 | 15,42 | -0,52% | 4.849,00 |
| 06.11.2025 | 14,77 | 15,99 | 14,77 | 15,50 | 4,94% | 16.999,00 |
| 05.11.2025 | 14,67 | 14,81 | 14,67 | 14,77 | -0,40% | 18.874,00 |
| 04.11.2025 | 15,21 | 15,21 | 14,83 | 14,83 | -1,98% | 2.768,00 |
| 03.11.2025 | 15,41 | 15,65 | 15,08 | 15,13 | -4,06% | 12.228,00 |
| 31.10.2025 | 15,00 | 15,91 | 15,00 | 15,77 | 0,13% | 9.795,00 |
| 30.10.2025 | 15,60 | 15,90 | 15,58 | 15,75 | -0,76% | 8.749,00 |
| 29.10.2025 | 16,06 | 16,06 | 15,75 | 15,87 | 0,70% | 24.388,00 |
| 28.10.2025 | 16,20 | 16,34 | 15,41 | 15,76 | -7,62% | 76.727,00 |
| 27.10.2025 | 16,43 | 17,20 | 16,00 | 17,06 | 43,36% | 99.224,00 |
| 24.10.2025 | 11,90 | 11,90 | 11,84 | 11,90 | 4,17% | 2.488,00 |
| 22.10.2025 | 11,24 | 11,42 | 11,24 | 11,42 | 0,77% | 568,00 |
| 21.10.2025 | 11,56 | 11,99 | 11,15 | 11,34 | -1,84% | 3.445,00 |
| 20.10.2025 | 11,52 | 11,55 | 11,20 | 11,55 | 2,21% | 2.035,00 |
| 17.10.2025 | 11,36 | 11,36 | 11,30 | 11,30 | 1,53% | 759,00 |
| 16.10.2025 | 11,24 | 11,26 | 11,13 | 11,13 | -1,07% | 11.927,00 |
| 15.10.2025 | 11,25 | 11,31 | 11,25 | 11,25 | 0,45% | 2.390,00 |
| 13.10.2025 | 11,15 | 11,20 | 11,15 | 11,20 | 1,36% | 3.378,00 |
| 10.10.2025 | 11,43 | 11,43 | 11,05 | 11,05 | -4,33% | 9.409,00 |
| 08.10.2025 | 11,43 | 11,55 | 11,37 | 11,55 | -0,94% | 3.322,00 |
| 07.10.2025 | 11,45 | 11,66 | 11,38 | 11,66 | 2,28% | 1.602,00 |
| 06.10.2025 | 11,55 | 11,55 | 11,40 | 11,40 | -0,09% | 1.612,00 |
| 03.10.2025 | 11,41 | 11,41 | 11,41 | 11,41 | -4,04% | 116,00 |
| 02.10.2025 | 11,93 | 11,93 | 11,89 | 11,89 | -0,67% | 374,00 |
| 01.10.2025 | 12,00 | 12,00 | 11,97 | 11,97 | 1,70% | 434,00 |
| 30.09.2025 | 11,88 | 11,88 | 11,77 | 11,77 | -0,25% | 798,00 |
| 29.09.2025 | 11,80 | 11,80 | 11,80 | 11,80 | -4,92% | 358,00 |
| 26.09.2025 | 12,08 | 12,41 | 12,08 | 12,41 | 3,68% | 1.123,00 |
| 25.09.2025 | 12,00 | 12,00 | 11,60 | 11,97 | -2,21% | 515,00 |
| 24.09.2025 | 12,24 | 12,24 | 12,24 | 12,24 | 3,03% | 827,00 |
| 23.09.2025 | 12,12 | 12,20 | 11,88 | 11,88 | 1,89% | 398,00 |
| 22.09.2025 | 12,20 | 12,27 | 11,66 | 11,66 | -4,50% | 1.546,00 |
| 19.09.2025 | 11,95 | 12,42 | 11,85 | 12,21 | 3,65% | 4.824,00 |
| 18.09.2025 | 11,02 | 11,97 | 11,01 | 11,78 | 6,61% | 9.040,00 |
| 16.09.2025 | 11,05 | 11,05 | 11,05 | 11,05 | 0,00% | 248,00 |
| 15.09.2025 | 11,03 | 11,05 | 10,90 | 11,05 | 0,45% | 5.550,00 |
| 12.09.2025 | 10,95 | 11,00 | 10,87 | 11,00 | 1,83% | 12.001,00 |
| 11.09.2025 | 11,05 | 11,05 | 10,80 | 10,80 | -0,44% | 470,00 |
| 10.09.2025 | 10,77 | 10,90 | 10,77 | 10,85 | -2,16% | 648,00 |
| 09.09.2025 | 11,02 | 11,09 | 11,02 | 11,09 | -0,09% | 414,00 |
| 08.09.2025 | 11,10 | 11,10 | 10,83 | 11,10 | 0,91% | 1.144,00 |
| 05.09.2025 | 11,21 | 11,21 | 10,91 | 11,00 | -1,79% | 12.252,00 |
| 04.09.2025 | 11,30 | 11,31 | 11,12 | 11,20 | -0,88% | 2.187,00 |
| 03.09.2025 | 11,50 | 11,50 | 11,30 | 11,30 | -1,74% | 1.094,00 |
| 02.09.2025 | 11,55 | 11,55 | 11,50 | 11,50 | -1,29% | 336,00 |
| 28.08.2025 | 11,95 | 12,02 | 11,65 | 11,65 | -2,59% | 5.061,00 |
| 27.08.2025 | 11,50 | 11,96 | 11,08 | 11,96 | 8,63% | 970,00 |
| 26.08.2025 | 13,01 | 13,07 | 10,06 | 11,01 | -15,37% | 15.188,00 |
| 25.08.2025 | 14,01 | 14,01 | 13,01 | 13,01 | -7,80% | 4.983,00 |
| 22.08.2025 | 14,50 | 14,55 | 14,10 | 14,11 | -3,36% | 4.009,00 |
| 21.08.2025 | 14,71 | 14,71 | 14,50 | 14,60 | 1,04% | 338,00 |
| 20.08.2025 | 14,80 | 14,80 | 14,34 | 14,45 | -1,37% | 5.529,00 |
| 18.08.2025 | 14,75 | 14,75 | 14,61 | 14,65 | -2,17% | 3.646,00 |
| 15.08.2025 | 14,95 | 14,97 | 14,92 | 14,97 | -0,50% | 1.213,00 |
| 14.08.2025 | 15,35 | 15,36 | 14,30 | 15,05 | -3,31% | 8.895,00 |
| 12.08.2025 | 15,46 | 15,57 | 15,40 | 15,57 | 0,68% | 9.545,00 |
| 11.08.2025 | 15,46 | 15,46 | 15,46 | 15,46 | -0,32% | 219,00 |
| 08.08.2025 | 15,65 | 15,65 | 14,48 | 15,51 | -1,40% | 4.743,00 |
| 07.08.2025 | 15,21 | 16,49 | 15,09 | 15,73 | -2,56% | 3.156,00 |
| 06.08.2025 | 16,14 | 16,14 | 16,14 | 16,14 | 0,26% | 1.053,00 |
| 05.08.2025 | 16,10 | 16,10 | 16,10 | 16,10 | 0,63% | 271,00 |
| 04.08.2025 | 16,00 | 16,00 | 16,00 | 16,00 | 0,00% | 578,00 |
| 01.08.2025 | 15,48 | 16,00 | 15,34 | 16,00 | -3,03% | 1.996,00 |
| 25.07.2025 | 16,00 | 16,55 | 16,00 | 16,50 | 2,68% | 3.201,00 |
| 22.07.2025 | 16,25 | 16,25 | 15,87 | 16,07 | -1,11% | 1.228,00 |
| 21.07.2025 | 16,25 | 16,25 | 16,25 | 16,25 | -0,61% | 325,00 |
| 18.07.2025 | 16,35 | 16,35 | 16,35 | 16,35 | -0,30% | 238,00 |
| 17.07.2025 | 16,40 | 16,40 | 16,40 | 16,40 | 0,92% | 348,00 |
| 15.07.2025 | 16,28 | 16,28 | 16,25 | 16,25 | -0,18% | 561,00 |
| 14.07.2025 | 16,28 | 16,28 | 16,28 | 16,28 | -3,66% | 166,00 |
| 10.07.2025 | 16,43 | 16,90 | 16,43 | 16,90 | 3,99% | 341,00 |
| 09.07.2025 | 17,15 | 17,15 | 16,25 | 16,25 | 0,31% | 1.218,00 |
| 08.07.2025 | 16,24 | 16,24 | 16,20 | 16,20 | -1,28% | 627,00 |
| 03.07.2025 | 16,41 | 16,41 | 16,41 | 16,41 | -0,12% | 165,00 |
| 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 | 16,33 | 16,35 | 16,33 | 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 | 3,95% | 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 | 16,56 | 16,56 | 16,56 | 16,56 | -5,36% | 2.240,00 |
| 12.05.2025 | 16,86 | 17,73 | 16,86 | 17,50 | 4,50% | 1.842,00 |