Holen Sie sich die Stockscreener-App
45.91
0.09%
0.0399
Source Capital-Aktien (SOR) Preisverlauf
Täglich
Wöchentlich
Monatlich
7T
30T
60T
YTD
1J
| Datum | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2025-11-04 | $45.90 | $45.75 | $0.15 | 4,091.0 | +0.07% |
| 2025-11-03 | $45.92 | $45.10 | $0.82 | 12,713.0 | +0.61% |
| 2025-10-31 | $46.00 | $45.01 | $0.99 | 8,529.0 | +0.53% |
| 2025-10-30 | $45.50 | $44.99 | $0.5127 | 13,860.0 | +0.13% |
| 2025-10-29 | $45.66 | $45.27 | $0.39 | 13,900.0 | -0.09% |
| 2025-10-28 | $45.66 | $45.31 | $0.35 | 6,374.0 | -0.72% |
| 2025-10-27 | $46.00 | $44.96 | $1.04 | 7,451.0 | +0.07% |
| 2025-10-24 | $45.99 | $45.27 | $0.72 | 11,368.0 | +0.51% |
| 2025-10-23 | $45.45 | $44.99 | $0.46 | 9,493.0 | +0.49% |
| 2025-10-22 | $45.30 | $44.90 | $0.3999 | 7,173.0 | -0.25% |
| 2025-10-21 | $45.52 | $45.10 | $0.42 | 18,494.0 | -0.11% |
| 2025-10-20 | $45.56 | $45.17 | $0.3875 | 4,258.0 | +0.59% |
| 2025-10-17 | $45.43 | $44.87 | $0.56 | 5,112.0 | -1.11% |
| 2025-10-16 | $45.60 | $44.87 | $0.73 | 5,380.0 | +1.09% |
| 2025-10-15 | $45.98 | $45.09 | $0.89 | 4,977.0 | +0.13% |
| 2025-10-14 | $46.05 | $44.96 | $1.09 | 13,111.0 | -1.33% |
| 2025-10-13 | $46.04 | $44.85 | $1.19 | 5,579.0 | +0.65% |
| 2025-10-10 | $45.85 | $44.95 | $0.90 | 8,197.0 | -0.37% |
| 2025-10-09 | $46.43 | $44.79 | $1.64 | 8,430.0 | -0.58% |
| 2025-10-08 | $46.77 | $45.51 | $1.26 | 12,724.0 | +0.01% |
| 2025-10-07 | $46.07 | $45.50 | $0.57 | 6,903.0 | -0.04% |
Source Capital-Aktien (SOR) Preisverlauf Jahr für Jahr
In dieser detaillierten Analyse präsentieren wir einen umfassenden Überblick über die Kursbewegungen der Source Capital-Aktie im Laufe der Jahre. Durch die Untersuchung der Jahresdaten können Investoren wertvolle Einblicke in die historische Performance und Volatilität der SOR-Aktien gewinnen. Von bedeutenden Meilensteinen und Schwankungen bis hin zu bemerkenswerten Trends bietet diese gründliche Untersuchung der Preisgeschichte der Source Capital-Aktie eine Grundlage für das Verständnis der Entwicklung der Aktien des Unternehmens im Laufe der Zeit.
Source Capital-Aktien (SOR) Preisverlauf 2025
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2025-11 | $45.92 | $45.10 | $0.82 | 16,804.0 | +0.68% |
| 2025-10 | $47.00 | $44.79 | $2.21 | 215,341.0 | +1.27% |
| 2025-09 | $45.82 | $44.11 | $1.71 | 204,089.0 | +1.17% |
| 2025-08 | $44.91 | $43.16 | $1.75 | 161,997.0 | +1.99% |
| 2025-07 | $45.09 | $42.87 | $2.22 | 235,056.0 | +0.62% |
| 2025-06 | $43.58 | $41.93 | $1.65 | 215,637.0 | +1.89% |
| 2025-05 | $43.36 | $41.11 | $2.25 | 234,132.0 | +3.44% |
| 2025-04 | $42.46 | $38.66 | $3.80 | 342,912.0 | -0.89% |
| 2025-03 | $43.18 | $41.10 | $2.08 | 232,001.0 | -2.33% |
| 2025-02 | $43.59 | $41.89 | $1.70 | 177,947.0 | +0.83% |
| 2025-01 | $45.90 | $41.01 | $4.89 | 417,562.0 | -3.08% |
Source Capital-Aktien (SOR) Preisverlauf 2024
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2024-12 | $46.34 | $42.13 | $4.21 | 189,202.0 | -6.02% |
| 2024-11 | $45.55 | $41.00 | $4.55 | 225,134.0 | +2.45% |
| 2024-10 | $44.50 | $43.57 | $0.93 | 221,324.0 | -1.35% |
| 2024-09 | $45.00 | $43.40 | $1.60 | 305,433.0 | -0.64% |
| 2024-08 | $45.44 | $41.71 | $3.73 | 271,541.0 | +1.52% |
| 2024-07 | $45.60 | $43.03 | $2.57 | 237,669.0 | -0.28% |
| 2024-06 | $45.00 | $42.70 | $2.30 | 187,050.0 | +3.54% |
| 2024-05 | $47.91 | $41.49 | $6.42 | 347,991.0 | +3.16% |
| 2024-04 | $42.91 | $41.02 | $1.89 | 208,839.0 | -2.47% |
| 2024-03 | $42.75 | $40.83 | $1.92 | 291,646.0 | +3.48% |
| 2024-02 | $41.76 | $40.06 | $1.70 | 340,559.0 | +2.65% |
| 2024-01 | $40.94 | $39.36 | $1.58 | 316,739.0 | -0.93% |
Source Capital-Aktien (SOR) Preisverlauf 2023
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2023-12 | $41.25 | $39.44 | $1.81 | 259,763.0 | +0.74% |
| 2023-11 | $40.60 | $37.61 | $2.99 | 234,730.0 | +6.40% |
| 2023-10 | $39.81 | $37.26 | $2.55 | 230,859.0 | -2.38% |
| 2023-09 | $39.98 | $38.16 | $1.82 | 209,566.0 | -1.68% |
| 2023-08 | $39.98 | $37.98 | $2.00 | 352,099.0 | -0.90% |
| 2023-07 | $39.98 | $37.99 | $1.99 | 227,814.0 | +3.35% |
| 2023-06 | $39.05 | $37.29 | $1.76 | 274,713.0 | +2.87% |
| 2023-05 | $37.98 | $36.48 | $1.50 | 279,292.0 | -0.43% |
| 2023-04 | $38.06 | $36.63 | $1.43 | 244,254.0 | -1.00% |
| 2023-03 | $38.50 | $35.10 | $3.40 | 488,236.0 | -0.68% |
| 2023-02 | $39.83 | $37.75 | $2.08 | 414,744.0 | -2.59% |
| 2023-01 | $39.99 | $37.60 | $2.39 | 355,453.0 | +1.03% |
0.58%
0.00%
In Yahoo öffnen
|
In Google öffnen
|
In Finviz öffnen
|
In MarketWatch öffnen
|
Öffnen Sie in EDGAR
|
Offen in Reuters
Kapitalisierung:
|
Volumen (24h):