94.86
price down icon1.09%   -0.99
 
loading

Southern Company-Aktien (SO) Preisverlauf

Datum Hoch Niedrig Hoch - Niedrig Volumen % Veränderung
2025-07-23 $95.94 $94.57 $1.37 643,316.0 -1.05%
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%
2025-07-15 $93.00 $91.87 $1.12 5,216,597.0 -0.23%
2025-07-14 $93.29 $92.12 $1.17 7,718,509.0 +0.02%
2025-07-11 $93.02 $92.23 $0.79 5,014,853.0 -0.64%
2025-07-10 $93.68 $91.45 $2.23 6,686,768.0 +1.41%
2025-07-09 $91.98 $90.76 $1.22 3,235,449.0 +0.77%
2025-07-08 $91.57 $90.38 $1.19 4,599,917.0 -0.44%
2025-07-07 $91.73 $91.15 $0.58 3,430,756.0 +0.16%
2025-07-03 $91.97 $90.64 $1.33 3,467,233.0 +0.39%
2025-07-02 $92.20 $90.49 $1.71 6,436,990.0 -1.25%
2025-07-01 $92.52 $91.27 $1.25 7,139,961.0 +0.51%
2025-06-30 $91.94 $90.43 $1.51 4,923,993.0 +1.02%
2025-06-27 $91.30 $90.19 $1.11 5,227,726.0 +0.61%
2025-06-26 $91.00 $89.47 $1.53 5,995,729.0 -0.06%
2025-06-25 $90.69 $89.81 $0.88 5,548,146.0 -0.54%
2025-06-24 $91.29 $90.44 $0.85 4,558,018.0 +0.24%

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
2025-07 $96.44 $90.38 $6.06 74,868,889.0 +3.28%
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%
utilities_regulated_electric DUK
$119.17
price down icon 1.29%
utilities_regulated_electric NGG
$72.54
price down icon 2.34%
utilities_regulated_electric NEE
$72.57
price down icon 6.43%
utilities_regulated_electric AEP
$108.44
price down icon 1.57%
utilities_regulated_electric D
$58.03
price down icon 0.81%
Kapitalisierung:     |  Volumen (24h):