Holen Sie sich die Stockscreener-App
94.09
0.49%
-0.46
Handel nachbörslich:
94.30
0.21
+0.22%
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 |
|---|---|---|---|---|---|
| 2026-05-26 | $94.80 | $93.75 | $1.05 | 4,154,583.0 | -0.49% |
| 2026-05-22 | $94.80 | $93.77 | $1.03 | 3,395,629.0 | +0.33% |
| 2026-05-21 | $94.41 | $93.19 | $1.22 | 3,740,462.0 | +0.66% |
| 2026-05-20 | $94.66 | $93.53 | $1.13 | 5,306,246.0 | -0.55% |
| 2026-05-19 | $94.95 | $93.17 | $1.78 | 8,405,936.0 | +0.46% |
| 2026-05-18 | $93.97 | $92.15 | $1.82 | 6,777,937.0 | +1.25% |
| 2026-05-15 | $93.92 | $92.34 | $1.58 | 7,820,394.0 | -1.21% |
| 2026-05-14 | $93.69 | $92.81 | $0.885 | 4,786,823.0 | +0.58% |
| 2026-05-13 | $93.18 | $92.14 | $1.04 | 4,883,381.0 | -0.35% |
| 2026-05-12 | $93.83 | $92.44 | $1.39 | 4,508,918.0 | +0.40% |
| 2026-05-11 | $93.53 | $91.94 | $1.59 | 4,434,248.0 | +1.42% |
| 2026-05-08 | $93.00 | $91.61 | $1.39 | 4,461,799.0 | -0.68% |
| 2026-05-07 | $93.51 | $91.96 | $1.55 | 6,067,523.0 | -1.15% |
| 2026-05-06 | $95.67 | $93.51 | $2.16 | 6,336,352.0 | -2.49% |
| 2026-05-05 | $96.87 | $95.73 | $1.14 | 7,448,192.0 | -0.09% |
| 2026-05-04 | $97.25 | $95.53 | $1.72 | 6,040,354.0 | -0.74% |
| 2026-05-01 | $97.40 | $95.99 | $1.41 | 7,189,281.0 | +0.01% |
| 2026-04-30 | $96.71 | $94.20 | $2.50 | 8,303,600.0 | +3.41% |
| 2026-04-29 | $94.41 | $93.38 | $1.03 | 4,653,141.0 | -0.95% |
| 2026-04-28 | $95.00 | $93.97 | $1.03 | 3,982,305.0 | +0.68% |
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 2026
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2026-05 | $97.40 | $91.61 | $5.79 | 99,912,641.0 | -2.70% |
| 2026-04 | $98.49 | $91.60 | $6.89 | 90,027,566.0 | +0.19% |
| 2026-03 | $99.58 | $93.16 | $6.42 | 120,900,897.0 | -0.88% |
| 2026-02 | $97.97 | $87.84 | $10.12 | 146,845,046.0 | +9.04% |
| 2026-01 | $89.55 | $85.22 | $4.33 | 106,288,405.0 | +2.42% |
Southern Company-Aktien (SO) Preisverlauf 2025
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2025-12 | $90.75 | $83.80 | $6.95 | 127,161,613.0 | -3.90% |
| 2025-11 | $95.09 | $88.20 | $6.89 | 121,378,013.0 | -3.11% |
| 2025-10 | $100.8 | $92.85 | $7.98 | 115,030,583.0 | -0.77% |
| 2025-09 | $95.06 | $90.34 | $4.72 | 105,316,187.0 | +2.68% |
| 2025-08 | $96.42 | $92.07 | $4.35 | 96,220,426.0 | -2.31% |
| 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% |
0.56%
1.24%
In Yahoo öffnen
|
In Google öffnen
|
In Finviz öffnen
|
In MarketWatch öffnen
|
Öffnen Sie in EDGAR
|
Offen in Reuters
Kapitalisierung:
|
Volumen (24h):