16,420$
0,37%
Echtzeit-Aktienkurs Sotherly Hotels
Bid:
Ask:
Aktienkurse zur Sotherly Hotels Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 | -0,74% | 48.627,00 |
| 09.02.2026 | 16,25 | 16,25 | 16,25 | 16,25 | 0,43% | 264,00 |
| 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% | 12.585,00 |
| 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 |
| 02.01.2026 | 15,19 | 15,19 | 15,05 | 15,15 | 0,66% | 5.430,00 |
| 31.12.2025 | 15,09 | 15,12 | 15,04 | 15,05 | -0,23% | 14.037,00 |
| 30.12.2025 | 15,16 | 15,16 | 15,05 | 15,08 | 0,49% | 4.712,00 |
| 29.12.2025 | 15,18 | 15,35 | 15,01 | 15,01 | -0,66% | 18.253,00 |
| 26.12.2025 | 15,12 | 15,20 | 15,07 | 15,11 | 0,39% | 7.812,00 |
| 24.12.2025 | 15,10 | 15,10 | 15,05 | 15,05 | 0,15% | 1.723,00 |
| 23.12.2025 | 15,09 | 15,12 | 15,03 | 15,03 | -0,92% | 5.659,00 |
| 22.12.2025 | 15,12 | 15,18 | 15,03 | 15,17 | -0,07% | 23.237,00 |
| 19.12.2025 | 15,22 | 15,22 | 15,09 | 15,18 | 0,24% | 7.107,00 |
| 18.12.2025 | 15,22 | 15,34 | 15,11 | 15,14 | 0,19% | 14.350,00 |
| 17.12.2025 | 15,28 | 15,43 | 15,08 | 15,12 | -0,43% | 22.882,00 |
| 16.12.2025 | 15,21 | 15,21 | 14,97 | 15,18 | 1,19% | 18.175,00 |
| 15.12.2025 | 15,10 | 15,20 | 14,96 | 15,00 | -1,21% | 24.628,00 |
| 12.12.2025 | 15,06 | 15,20 | 15,06 | 15,19 | -1,01% | 1.264,00 |
| 11.12.2025 | 15,34 | 15,34 | 15,34 | 15,34 | -0,08% | 806,00 |
| 10.12.2025 | 15,03 | 15,35 | 15,01 | 15,35 | 1,80% | 6.326,00 |
| 09.12.2025 | 15,19 | 15,19 | 15,01 | 15,08 | -0,65% | 9.347,00 |
| 08.12.2025 | 15,16 | 15,19 | 15,15 | 15,18 | 0,19% | 2.670,00 |
| 05.12.2025 | 15,15 | 15,15 | 15,15 | 15,15 | 0,07% | 171,00 |
| 04.12.2025 | 15,23 | 15,40 | 15,14 | 15,14 | 0,07% | 6.171,00 |
| 03.12.2025 | 15,23 | 15,23 | 15,13 | 15,13 | -1,05% | 9.936,00 |
| 02.12.2025 | 15,25 | 15,29 | 15,04 | 15,29 | -0,39% | 7.817,00 |
| 01.12.2025 | 15,28 | 15,35 | 15,21 | 15,35 | 0,13% | 3.475,00 |
| 28.11.2025 | 15,33 | 15,33 | 15,33 | 15,33 | 0,00% | 396,00 |
| 26.11.2025 | 15,33 | 15,34 | 15,33 | 15,33 | -0,20% | 681,00 |
| 25.11.2025 | 15,31 | 15,36 | 15,31 | 15,36 | 0,13% | 723,00 |
| 24.11.2025 | 15,39 | 15,39 | 15,26 | 15,34 | -0,47% | 1.945,00 |
| 21.11.2025 | 15,42 | 15,43 | 15,40 | 15,41 | -0,37% | 3.691,00 |
| 20.11.2025 | 15,47 | 15,52 | 15,47 | 15,47 | 0,06% | 4.184,00 |
| 19.11.2025 | 15,49 | 15,52 | 15,45 | 15,46 | -0,39% | 8.943,00 |
| 18.11.2025 | 15,41 | 15,57 | 15,41 | 15,52 | -0,39% | 2.851,00 |
| 17.11.2025 | 15,58 | 15,58 | 15,57 | 15,58 | 0,23% | 1.359,00 |
| 14.11.2025 | 15,75 | 15,75 | 15,54 | 15,54 | -1,34% | 1.419,00 |
| 13.11.2025 | 15,46 | 15,76 | 15,46 | 15,76 | 1,06% | 713,00 |
| 12.11.2025 | 15,46 | 15,63 | 15,46 | 15,59 | 1,30% | 5.302,00 |
| 11.11.2025 | 15,42 | 15,45 | 15,39 | 15,39 | -1,60% | 3.309,00 |
| 10.11.2025 | 15,64 | 15,64 | 15,25 | 15,64 | -0,06% | 773,00 |
| 07.11.2025 | 15,45 | 15,65 | 15,34 | 15,65 | 0,97% | 6.963,00 |
| 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 |