80,051$
2,52%
Echtzeit-Aktienkurs The Southern Co.
Bid:
Ask:
Aktienkurse zur The Southern Co. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 31.05.2024 | 78,33 | 80,23 | 78,15 | 80,14 | 2,64% | 7.168.035,00 |
| 30.05.2024 | 77,40 | 78,10 | 76,87 | 78,08 | 1,14% | 4.238.121,00 |
| 29.05.2024 | 77,05 | 77,38 | 76,64 | 77,20 | -0,44% | 4.413.800,00 |
| 28.05.2024 | 77,56 | 78,33 | 77,28 | 77,54 | -0,27% | 2.941.821,00 |
| 24.05.2024 | 77,33 | 77,82 | 77,25 | 77,75 | 0,75% | 2.424.732,00 |
| 23.05.2024 | 78,33 | 78,34 | 77,12 | 77,17 | -1,93% | 3.889.953,00 |
| 22.05.2024 | 79,32 | 79,61 | 78,56 | 78,69 | -1,37% | 3.356.215,00 |
| 21.05.2024 | 79,31 | 80,14 | 79,25 | 79,78 | 0,75% | 3.694.089,00 |
| 20.05.2024 | 79,68 | 79,70 | 78,97 | 79,19 | -0,44% | 2.984.142,00 |
| 17.05.2024 | 78,67 | 79,68 | 78,23 | 79,54 | 0,20% | 4.833.749,00 |
| 16.05.2024 | 79,23 | 79,85 | 79,23 | 79,38 | 0,11% | 5.718.812,00 |
| 15.05.2024 | 79,11 | 79,77 | 79,03 | 79,29 | 0,74% | 4.130.014,00 |
| 14.05.2024 | 79,00 | 79,16 | 78,37 | 78,71 | 0,01% | 5.224.306,00 |
| 13.05.2024 | 78,50 | 78,94 | 78,34 | 78,70 | 0,72% | 4.420.295,00 |
| 10.05.2024 | 78,69 | 78,74 | 77,84 | 78,14 | -0,14% | 4.939.759,00 |
| 09.05.2024 | 77,59 | 78,30 | 77,10 | 78,25 | 0,80% | 5.542.603,00 |
| 08.05.2024 | 76,89 | 77,77 | 76,66 | 77,63 | 0,88% | 6.695.181,00 |
| 07.05.2024 | 75,20 | 77,07 | 75,20 | 76,95 | 1,96% | 8.919.697,00 |
| 06.05.2024 | 75,51 | 76,28 | 74,88 | 75,47 | -0,50% | 8.062.133,00 |
| 03.05.2024 | 75,85 | 75,98 | 74,91 | 75,85 | 0,69% | 4.578.202,00 |
| 02.05.2024 | 75,01 | 75,92 | 74,64 | 75,33 | 1,09% | 5.468.360,00 |
| 01.05.2024 | 73,38 | 75,13 | 73,20 | 74,52 | 1,39% | 5.241.882,00 |
| 30.04.2024 | 73,91 | 74,55 | 73,23 | 73,50 | -1,20% | 5.271.494,00 |
| 29.04.2024 | 73,67 | 74,48 | 73,67 | 74,39 | 1,61% | 3.852.228,00 |
| 26.04.2024 | 74,37 | 74,44 | 73,14 | 73,21 | -1,56% | 5.478.762,00 |
| 25.04.2024 | 73,87 | 74,85 | 73,22 | 74,37 | 0,62% | 6.164.493,00 |
| 24.04.2024 | 72,75 | 74,22 | 72,11 | 73,91 | 0,90% | 5.661.791,00 |
| 23.04.2024 | 72,97 | 73,77 | 72,55 | 73,25 | 0,37% | 6.054.440,00 |
| 22.04.2024 | 71,90 | 73,15 | 71,66 | 72,98 | 1,15% | 5.387.553,00 |
| 19.04.2024 | 70,87 | 72,18 | 70,70 | 72,15 | 2,24% | 6.549.289,00 |
| 18.04.2024 | 70,00 | 70,69 | 69,43 | 70,57 | 1,10% | 4.602.141,00 |
| 17.04.2024 | 68,09 | 69,98 | 68,02 | 69,80 | 3,00% | 6.705.788,00 |
| 16.04.2024 | 68,24 | 68,24 | 67,53 | 67,77 | -0,91% | 4.426.792,00 |
| 15.04.2024 | 68,99 | 69,48 | 67,95 | 68,39 | -0,49% | 3.974.105,00 |
| 12.04.2024 | 69,84 | 69,93 | 68,32 | 68,73 | -1,22% | 4.818.437,00 |
| 11.04.2024 | 70,11 | 70,11 | 68,96 | 69,58 | -0,27% | 3.297.590,00 |
| 10.04.2024 | 69,37 | 69,91 | 68,97 | 69,77 | -1,16% | 8.425.060,00 |
| 09.04.2024 | 70,36 | 70,60 | 69,86 | 70,59 | 0,76% | 4.811.688,00 |
| 08.04.2024 | 69,76 | 70,32 | 69,63 | 70,06 | 0,21% | 3.400.339,00 |
| 05.04.2024 | 69,55 | 70,16 | 69,16 | 69,91 | -0,20% | 5.302.559,00 |
| 04.04.2024 | 70,98 | 71,37 | 69,66 | 70,05 | -1,31% | 6.240.921,00 |
| 03.04.2024 | 71,44 | 71,71 | 70,80 | 70,98 | -0,50% | 3.798.424,00 |
| 02.04.2024 | 71,24 | 72,08 | 71,09 | 71,34 | 0,34% | 3.829.581,00 |
| 01.04.2024 | 71,49 | 71,70 | 70,56 | 71,10 | -0,89% | 3.147.543,00 |
| 28.03.2024 | 71,02 | 71,91 | 70,80 | 71,74 | 0,97% | 4.731.193,00 |
| 27.03.2024 | 69,64 | 71,07 | 69,60 | 71,05 | 2,57% | 4.328.426,00 |
| 26.03.2024 | 69,55 | 69,72 | 69,15 | 69,27 | -0,70% | 4.360.519,00 |
| 25.03.2024 | 69,90 | 70,10 | 69,52 | 69,76 | -0,06% | 2.065.233,00 |
| 22.03.2024 | 70,29 | 70,52 | 69,79 | 69,80 | -0,14% | 3.137.925,00 |
| 21.03.2024 | 70,44 | 70,80 | 69,87 | 69,90 | -0,47% | 2.864.913,00 |
| 20.03.2024 | 70,12 | 70,66 | 69,89 | 70,23 | 0,03% | 4.251.099,00 |
| 19.03.2024 | 69,63 | 70,33 | 69,02 | 70,21 | 1,14% | 3.848.621,00 |
| 18.03.2024 | 69,18 | 69,62 | 68,99 | 69,42 | 0,48% | 2.688.945,00 |
| 15.03.2024 | 68,96 | 69,77 | 68,70 | 69,09 | -0,42% | 8.653.726,00 |
| 14.03.2024 | 69,65 | 69,93 | 68,80 | 69,38 | -0,80% | 4.212.522,00 |
| 13.03.2024 | 69,84 | 70,43 | 69,80 | 69,94 | 0,85% | 5.086.286,00 |
| 12.03.2024 | 69,44 | 70,10 | 69,03 | 69,35 | -0,62% | 3.255.436,00 |
| 11.03.2024 | 68,92 | 69,88 | 68,69 | 69,78 | 1,12% | 3.490.944,00 |
| 08.03.2024 | 69,33 | 69,51 | 68,56 | 69,01 | -0,35% | 3.705.337,00 |
| 07.03.2024 | 69,20 | 69,42 | 68,76 | 69,25 | 0,98% | 4.896.043,00 |
| 06.03.2024 | 68,47 | 68,92 | 67,98 | 68,58 | 0,88% | 4.629.252,00 |
| 05.03.2024 | 68,50 | 69,26 | 67,55 | 67,98 | -0,32% | 4.542.809,00 |
| 04.03.2024 | 66,87 | 68,29 | 66,62 | 68,20 | 2,00% | 4.285.959,00 |
| 01.03.2024 | 67,03 | 67,12 | 65,99 | 66,86 | -0,58% | 4.748.338,00 |
| 29.02.2024 | 67,12 | 67,64 | 66,80 | 67,25 | 0,66% | 8.578.069,00 |
| 28.02.2024 | 66,46 | 66,82 | 66,20 | 66,81 | 0,53% | 5.211.714,00 |
| 27.02.2024 | 66,40 | 66,74 | 66,08 | 66,46 | 0,32% | 4.146.943,00 |
| 26.02.2024 | 67,41 | 67,50 | 66,24 | 66,25 | -2,13% | 4.059.987,00 |
| 23.02.2024 | 67,32 | 68,06 | 67,22 | 67,69 | 0,61% | 3.222.217,00 |
| 22.02.2024 | 67,17 | 67,58 | 66,54 | 67,28 | -0,66% | 3.530.365,00 |
| 21.02.2024 | 67,44 | 67,85 | 67,11 | 67,73 | 1,03% | 4.256.507,00 |
| 20.02.2024 | 66,62 | 68,34 | 66,43 | 67,04 | 0,84% | 6.385.835,00 |
| 16.02.2024 | 65,99 | 66,64 | 65,80 | 66,48 | -0,52% | 8.509.100,00 |
| 15.02.2024 | 67,05 | 68,20 | 66,08 | 66,83 | -1,45% | 10.332.859,00 |
| 14.02.2024 | 67,46 | 67,89 | 67,23 | 67,81 | 0,44% | 4.146.868,00 |
| 13.02.2024 | 68,00 | 68,56 | 66,49 | 67,51 | -1,17% | 5.357.510,00 |
| 12.02.2024 | 66,94 | 68,33 | 66,63 | 68,31 | 2,09% | 4.782.779,00 |
| 09.02.2024 | 66,63 | 67,20 | 66,51 | 66,91 | -0,04% | 3.792.780,00 |
| 08.02.2024 | 66,61 | 67,03 | 66,36 | 66,94 | -0,01% | 3.811.257,00 |
| 07.02.2024 | 67,54 | 67,77 | 66,80 | 66,95 | -0,67% | 4.406.230,00 |
| 06.02.2024 | 67,08 | 67,68 | 66,94 | 67,40 | 0,33% | 3.471.650,00 |
| 05.02.2024 | 68,30 | 68,34 | 67,07 | 67,18 | -2,14% | 5.015.357,00 |
| 02.02.2024 | 69,82 | 69,96 | 67,96 | 68,65 | -2,62% | 5.652.105,00 |
| 01.02.2024 | 69,10 | 70,53 | 68,80 | 70,50 | 1,41% | 4.554.429,00 |
| 31.01.2024 | 70,00 | 70,33 | 69,07 | 69,52 | 0,39% | 8.371.572,00 |
| 30.01.2024 | 69,11 | 69,58 | 68,71 | 69,25 | 0,09% | 4.578.676,00 |
| 29.01.2024 | 69,15 | 69,29 | 68,68 | 69,19 | 0,12% | 4.673.814,00 |
| 26.01.2024 | 69,24 | 69,44 | 68,59 | 69,11 | -0,19% | 5.987.633,00 |
| 25.01.2024 | 68,84 | 69,26 | 68,29 | 69,24 | 1,52% | 3.897.979,00 |
| 24.01.2024 | 69,22 | 69,41 | 67,70 | 68,20 | -0,92% | 6.257.728,00 |
| 23.01.2024 | 68,76 | 68,95 | 68,47 | 68,83 | 0,01% | 5.660.334,00 |
| 22.01.2024 | 68,94 | 69,35 | 68,09 | 68,82 | -0,19% | 3.670.714,00 |
| 19.01.2024 | 68,91 | 69,33 | 68,45 | 68,95 | 0,26% | 5.003.322,00 |
| 18.01.2024 | 69,31 | 69,47 | 68,45 | 68,77 | -1,24% | 3.797.327,00 |
| 17.01.2024 | 70,00 | 70,89 | 69,11 | 69,63 | -0,98% | 3.775.937,00 |
| 16.01.2024 | 71,10 | 71,10 | 70,18 | 70,32 | -1,54% | 3.515.190,00 |
| 12.01.2024 | 71,05 | 71,57 | 70,81 | 71,42 | 1,19% | 3.184.045,00 |
| 11.01.2024 | 72,00 | 72,00 | 70,42 | 70,58 | -1,74% | 3.407.608,00 |
| 10.01.2024 | 71,99 | 71,99 | 71,35 | 71,83 | -0,06% | 2.563.178,00 |
| 09.01.2024 | 71,70 | 72,01 | 71,34 | 71,87 | -0,40% | 3.073.677,00 |