16,590$
0,30%
Echtzeit-Aktienkurs Sotherly Hotels
Bid:
Ask:
Aktienkurse zur Sotherly Hotels Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.03.2026 | 16,53 | 16,60 | 16,53 | 16,58 | 0,24% | 1,00 |
| 05.03.2026 | 16,53 | 16,55 | 16,52 | 16,54 | -0,06% | 6.236,00 |
| 04.03.2026 | 16,52 | 16,55 | 16,52 | 16,55 | 0,18% | 1,00 |
| 03.03.2026 | 16,51 | 16,52 | 16,51 | 16,52 | 0,00% | 1,00 |
| 02.03.2026 | 16,52 | 16,53 | 16,52 | 16,52 | -0,18% | 1,00 |
| 27.02.2026 | 16,36 | 16,55 | 16,36 | 16,55 | 1,16% | 1,00 |
| 26.02.2026 | 16,38 | 16,39 | 16,36 | 16,36 | -0,16% | 2.013,00 |
| 25.02.2026 | 16,39 | 16,39 | 16,39 | 16,39 | 0,04% | 136,00 |
| 24.02.2026 | 16,38 | 16,40 | 16,38 | 16,38 | -0,12% | 5.588,00 |
| 23.02.2026 | 16,38 | 16,40 | 16,37 | 16,40 | 0,18% | 9.104,00 |
| 20.02.2026 | 16,37 | 16,37 | 16,37 | 16,37 | 0,06% | 842,00 |
| 19.02.2026 | 16,41 | 16,42 | 16,36 | 16,36 | -0,24% | 4.946,00 |
| 18.02.2026 | 16,40 | 16,41 | 16,38 | 16,40 | 0,24% | 7.600,00 |
| 17.02.2026 | 16,36 | 16,36 | 16,36 | 16,36 | 0,06% | 1.788,00 |
| 13.02.2026 | 16,36 | 16,36 | 16,34 | 16,35 | -0,06% | 9.986,00 |
| 12.02.2026 | 16,21 | 16,40 | 16,18 | 16,36 | 0,99% | 57.605,00 |
| 11.02.2026 | 16,11 | 16,24 | 16,11 | 16,20 | 0,43% | 1.239,00 |
| 10.02.2026 | 16,11 | 16,26 | 16,11 | 16,13 | -0,31% | 48.627,00 |
| 06.02.2026 | 16,22 | 16,22 | 16,18 | 16,18 | -0,12% | 2.301,00 |
| 05.02.2026 | 16,14 | 16,21 | 16,12 | 16,20 | 0,31% | 2.877,00 |
| 04.02.2026 | 16,21 | 16,22 | 16,15 | 16,15 | -0,31% | 3.135,00 |
| 03.02.2026 | 16,18 | 16,22 | 16,15 | 16,20 | 0,31% | 2.250,00 |
| 02.02.2026 | 16,22 | 16,22 | 16,15 | 16,15 | -0,43% | 2.262,00 |
| 30.01.2026 | 16,20 | 16,22 | 16,16 | 16,22 | 0,06% | 9.669,00 |
| 29.01.2026 | 16,18 | 16,21 | 16,18 | 16,21 | -0,06% | 3.865,00 |
| 27.01.2026 | 16,16 | 16,23 | 16,15 | 16,22 | 0,37% | 19.007,00 |
| 26.01.2026 | 16,20 | 16,22 | 16,15 | 16,16 | 0,00% | 13.138,00 |
| 23.01.2026 | 16,27 | 16,27 | 16,16 | 16,16 | -0,74% | 9.614,00 |
| 22.01.2026 | 15,47 | 16,31 | 15,47 | 16,28 | 5,99% | 42.904,00 |
| 21.01.2026 | 15,49 | 15,49 | 15,35 | 15,36 | -0,07% | 36.503,00 |
| 20.01.2026 | 15,37 | 15,50 | 15,35 | 15,37 | -0,13% | 12.685,00 |
| 16.01.2026 | 15,36 | 15,46 | 15,36 | 15,39 | 0,20% | 41.195,00 |
| 15.01.2026 | 15,74 | 15,74 | 15,30 | 15,36 | 0,29% | 2.970,00 |
| 14.01.2026 | 15,32 | 15,32 | 15,28 | 15,32 | -0,23% | 13.572,00 |
| 13.01.2026 | 15,29 | 15,35 | 15,29 | 15,35 | 0,13% | 2.518,00 |
| 12.01.2026 | 15,35 | 15,35 | 15,21 | 15,33 | 0,02% | 19.360,00 |
| 09.01.2026 | 15,35 | 15,40 | 15,30 | 15,33 | 0,77% | 10.214,00 |
| 08.01.2026 | 15,39 | 15,48 | 15,21 | 15,21 | 0,07% | 5.135,00 |
| 07.01.2026 | 15,11 | 15,22 | 15,11 | 15,20 | 0,20% | 12.531,00 |
| 06.01.2026 | 15,23 | 15,28 | 15,15 | 15,17 | 0,07% | 11.455,00 |
| 05.01.2026 | 15,12 | 15,21 | 15,10 | 15,16 | 0,07% | 11.513,00 |