Holen Sie sich die Stockscreener-App
94.19
0.63%
-0.60
Handel nachbörslich:
94.00
-0.19
-0.20%
Überblick
Nachrichten
Preisverlauf
Optionskette
Financials
Warum fällt SO?
Forum
Prognose
Aktiensplit
Dividendenhistorie
Southern Company-Aktien (SO) Preisverlauf
Täglich
Wöchentlich
Monatlich
7T
30T
60T
YTD
1J
| Datum | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2025-08-14 | $94.70 | $93.75 | $0.95 | 5,252,351.0 | -0.63% |
| 2025-08-13 | $94.86 | $93.40 | $1.45 | 5,477,946.0 | +0.88% |
| 2025-08-12 | $94.68 | $93.28 | $1.40 | 7,463,681.0 | -0.65% |
| 2025-08-11 | $95.34 | $94.23 | $1.11 | 4,313,201.0 | -0.13% |
| 2025-08-08 | $95.79 | $94.47 | $1.32 | 4,148,247.0 | -0.69% |
| 2025-08-07 | $95.57 | $94.31 | $1.26 | 4,161,815.0 | +0.71% |
| 2025-08-06 | $95.54 | $94.17 | $1.37 | 3,656,279.0 | +0.31% |
| 2025-08-05 | $96.42 | $93.96 | $2.46 | 6,033,343.0 | -1.68% |
| 2025-08-04 | $96.20 | $95.02 | $1.18 | 5,836,806.0 | +1.06% |
| 2025-08-01 | $95.52 | $94.15 | $1.37 | 7,488,689.0 | +0.54% |
| 2025-07-31 | $95.90 | $92.91 | $2.99 | 12,680,637.0 | -0.44% |
| 2025-07-30 | $95.62 | $94.64 | $0.985 | 6,806,293.0 | -0.32% |
| 2025-07-29 | $95.24 | $94.35 | $0.89 | 5,217,266.0 | +0.95% |
| 2025-07-28 | $95.32 | $93.96 | $1.36 | 5,481,279.0 | -1.10% |
| 2025-07-25 | $95.54 | $94.91 | $0.63 | 3,067,736.0 | +0.37% |
| 2025-07-24 | $95.69 | $94.93 | $0.76 | 3,904,594.0 | -0.14% |
| 2025-07-23 | $95.31 | $94.57 | $0.735 | 2,326,986.0 | -0.75% |
| 2025-07-22 | $96.44 | $94.80 | $1.64 | 3,887,503.0 | +1.12% |
| 2025-07-21 | $95.29 | $94.15 | $1.14 | 4,206,560.0 | +0.73% |
| 2025-07-18 | $94.63 | $93.37 | $1.26 | 4,197,839.0 | +0.83% |
| 2025-07-17 | $93.81 | $92.78 | $1.03 | 4,489,057.0 | +0.03% |
| 2025-07-16 | $93.44 | $92.26 | $1.18 | 4,497,581.0 | +0.90% |
Southern Company-Aktien (SO) Preisverlauf Jahr für Jahr
In dieser detaillierten Analyse präsentieren wir einen umfassenden Überblick über die Kursbewegungen der Southern Company-Aktie im Laufe der Jahre. Durch die Untersuchung der Jahresdaten können Investoren wertvolle Einblicke in die historische Performance und Volatilität der SO-Aktien gewinnen. Von bedeutenden Meilensteinen und Schwankungen bis hin zu bemerkenswerten Trends bietet diese gründliche Untersuchung der Preisgeschichte der Southern Company-Aktie eine Grundlage für das Verständnis der Entwicklung der Aktien des Unternehmens im Laufe der Zeit.
Southern Company-Aktien (SO) Preisverlauf 2025
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2025-08 | $96.42 | $93.28 | $3.14 | 59,084,709.0 | -0.31% |
| 2025-07 | $96.44 | $90.38 | $6.06 | 113,710,364.0 | +2.89% |
| 2025-06 | $91.94 | $87.49 | $4.45 | 109,315,567.0 | +2.03% |
| 2025-05 | $92.56 | $83.09 | $9.47 | 115,255,427.0 | -2.06% |
| 2025-04 | $93.65 | $85.00 | $8.65 | 97,484,737.0 | -0.07% |
| 2025-03 | $93.48 | $87.09 | $6.39 | 96,490,951.0 | +2.41% |
| 2025-02 | $90.03 | $82.78 | $7.25 | 90,120,198.0 | +6.96% |
| 2025-01 | $86.64 | $80.46 | $6.19 | 100,082,372.0 | +1.98% |
Southern Company-Aktien (SO) Preisverlauf 2024
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2024-12 | $89.39 | $81.38 | $8.01 | 71,839,430.0 | -7.57% |
| 2024-11 | $91.00 | $86.37 | $4.63 | 79,501,861.0 | -2.09% |
| 2024-10 | $94.45 | $88.21 | $6.24 | 92,787,281.0 | +0.94% |
| 2024-09 | $90.85 | $86.36 | $4.49 | 88,589,167.0 | +4.38% |
| 2024-08 | $89.68 | $83.33 | $6.35 | 93,949,673.0 | +3.45% |
| 2024-07 | $83.70 | $76.96 | $6.74 | 71,278,345.0 | +7.67% |
| 2024-06 | $80.84 | $77.18 | $3.66 | 73,104,794.0 | -3.21% |
| 2024-05 | $80.23 | $73.20 | $7.03 | 106,268,187.0 | +9.03% |
| 2024-04 | $74.85 | $67.53 | $7.32 | 109,550,543.0 | +2.45% |
| 2024-03 | $71.91 | $65.99 | $5.92 | 83,673,675.0 | +6.68% |
| 2024-02 | $70.53 | $65.80 | $4.73 | 103,197,094.0 | -3.27% |
| 2024-01 | $72.54 | $67.70 | $4.84 | 94,033,574.0 | -0.86% |
Southern Company-Aktien (SO) Preisverlauf 2023
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2023-12 | $73.42 | $68.71 | $4.71 | 86,493,446.0 | -1.21% |
| 2023-11 | $71.33 | $67.13 | $4.20 | 98,354,788.0 | +5.47% |
| 2023-10 | $67.72 | $61.56 | $6.16 | 100,853,884.0 | +3.99% |
| 2023-09 | $71.74 | $64.36 | $7.38 | 82,565,189.0 | -4.44% |
| 2023-08 | $72.54 | $67.14 | $5.40 | 71,431,285.0 | -6.37% |
| 2023-07 | $73.84 | $68.81 | $5.03 | 80,313,058.0 | +2.98% |
| 2023-06 | $72.19 | $68.59 | $3.60 | 91,532,809.0 | +0.72% |
| 2023-05 | $75.80 | $69.02 | $6.78 | 90,263,565.0 | -5.17% |
| 2023-04 | $74.46 | $68.25 | $6.21 | 68,008,686.0 | +5.71% |
| 2023-03 | $70.42 | $61.73 | $8.69 | 120,876,127.0 | +10.34% |
| 2023-02 | $69.44 | $63.02 | $6.42 | 78,204,828.0 | -6.83% |
| 2023-01 | $73.03 | $64.80 | $8.23 | 74,657,299.0 | -5.22% |
1.15%
1.46%
In Yahoo öffnen
|
In Google öffnen
|
In Finviz öffnen
|
In MarketWatch öffnen
|
Öffnen Sie in EDGAR
|
Offen in Reuters
Kapitalisierung:
|
Volumen (24h):