Southern Company SO
NYSE · Vereinigte Staaten · Versorger
$82,89-0,56 (-0,67 %)
Markt geschlossen· · USD · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
Markt geschlossen· · USD · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
| Datum | Schluss | Veränd. | Eröffnung | Hoch | Tief | Volumen |
|---|---|---|---|---|---|---|
| 2026-09-30 | $82,89 | -0,67 % | $83,76 | $83,98 | $82,88 | 8,55M |
| 2026-09-29 | $83,45 | +1,34 % | $81,95 | $83,65 | $81,69 | 9,86M |
| 2026-09-28 | $82,35 | -0,64 % | $82,96 | $83,07 | $81,91 | 5,05M |
| 2026-09-25 | $82,88 | -0,01 % | $82,67 | $83,01 | $82,09 | 4,92M |
| 2026-09-24 | $82,89 | -0,69 % | $83,98 | $83,98 | $82,84 | 4,92M |
| 2026-09-23 | $83,47 | -1,97 % | $84,76 | $84,90 | $83,21 | 5,57M |
| 2026-09-22 | $85,15 | -0,36 % | $85,24 | $85,94 | $84,97 | 4,35M |
| 2026-09-21 | $85,46 | -0,07 % | $85,52 | $86,15 | $85,18 | 7,83M |
| 2026-09-18 | $85,52 | -1,43 % | $86,33 | $86,35 | $85,43 | 15,15M |
| 2026-09-17 | $86,76 | +0,61 % | $86,64 | $86,79 | $86,02 | 5,31M |
| 2026-09-16 | $86,23 | +0,33 % | $86,41 | $86,83 | $85,87 | 5,92M |
| 2026-09-15 | $85,95 | -1,21 % | $87,17 | $87,22 | $85,91 | 5,10M |
| 2026-09-14 | $87,00 | -0,20 % | $87,72 | $87,97 | $86,66 | 5,23M |
| 2026-09-11 | $87,17 | -0,66 % | $88,37 | $88,65 | $86,99 | 5,14M |
| 2026-09-10 | $87,75 | -0,67 % | $88,92 | $89,05 | $87,67 | 4,84M |
| 2026-09-09 | $88,34 | -0,73 % | $89,05 | $89,19 | $88,01 | 4,55M |
| 2026-09-08 | $88,99 | +1,00 % | $88,16 | $89,34 | $88,10 | 6,42M |
| 2026-09-04 | $88,11 | -0,74 % | $88,32 | $88,94 | $87,65 | 7,18M |
| 2026-09-03 | $88,77 | +0,52 % | $88,59 | $89,29 | $88,21 | 6,02M |
| 2026-09-02 | $88,31 | +0,25 % | $87,99 | $88,51 | $87,13 | 5,87M |
| 2026-09-01 | $88,09 | +0,10 % | $88,43 | $88,78 | $87,75 | 4,89M |
| 2026-08-31 | $88,00 | -0,28 % | $88,04 | $88,22 | $87,20 | 6,62M |
| 2026-08-28 | $88,25 | -0,90 % | $89,37 | $89,57 | $87,88 | 6,35M |
| 2026-08-27 | $89,05 | -0,79 % | $89,00 | $89,41 | $88,27 | 6,70M |
| 2026-08-26 | $89,76 | -0,23 % | $89,92 | $90,58 | $89,67 | 4,55M |
| 2026-08-25 | $89,97 | -0,14 % | $90,00 | $90,54 | $89,71 | 4,98M |
| 2026-08-24 | $90,10 | +1,30 % | $89,06 | $90,47 | $89,06 | 8,59M |
| 2026-08-21 | $88,94 | -2,72 % | $91,48 | $91,65 | $88,91 | 6,66M |
| 2026-08-20 | $91,43 | -0,82 % | $91,75 | $92,65 | $91,41 | 6,42M |
| 2026-08-19 | $92,19 | +0,13 % | $92,56 | $92,92 | $91,58 | 4,20M |
| 2026-08-18 | $92,07 | -0,24 % | $93,16 | $93,48 | $92,01 | 4,18M |
| 2026-08-17 | $92,29 | -0,55 % | $91,60 | $92,64 | $91,57 | 4,48M |
| 2026-08-14 | $92,80 | +0,01 % | $92,59 | $93,39 | $92,54 | 4,19M |
| 2026-08-13 | $92,79 | +0,29 % | $92,82 | $93,01 | $92,44 | 3,45M |
| 2026-08-12 | $92,52 | +0,65 % | $91,76 | $92,59 | $91,73 | 3,44M |
| 2026-08-11 | $91,92 | +0,63 % | $91,19 | $92,09 | $91,03 | 4,77M |
| 2026-08-10 | $91,34 | -1,46 % | $92,35 | $93,01 | $91,05 | 5,05M |
| 2026-08-07 | $92,69 | -0,23 % | $92,20 | $93,59 | $91,75 | 7,71M |
| 2026-08-06 | $92,90 | -0,21 % | $94,02 | $94,21 | $92,00 | 3,96M |
| 2026-08-05 | $93,10 | -0,16 % | $93,50 | $94,44 | $91,91 | 5,35M |
| 2026-08-04 | $93,25 | +0,33 % | $92,09 | $93,54 | $91,25 | 11,14M |
| 2026-08-03 | $92,94 | -1,69 % | $92,91 | $95,31 | $92,71 | 8,96M |
| 2026-07-31 | $94,54 | +0,21 % | $93,89 | $95,27 | $93,23 | 5,58M |
| 2026-07-30 | $94,34 | -1,78 % | $97,20 | $97,31 | $93,72 | 6,39M |
| 2026-07-29 | $96,05 | -0,75 % | $97,29 | $97,65 | $95,70 | 5,29M |
| 2026-07-28 | $96,78 | +0,31 % | $97,29 | $98,86 | $96,78 | 5,49M |
| 2026-07-27 | $96,48 | -0,79 % | $96,85 | $98,06 | $96,30 | 4,64M |
| 2026-07-24 | $97,25 | +0,67 % | $97,01 | $97,95 | $96,63 | 4,84M |
| 2026-07-23 | $96,60 | +0,84 % | $95,01 | $96,67 | $94,84 | 4,47M |
| 2026-07-22 | $95,80 | +2,08 % | $94,81 | $95,85 | $94,40 | 4,51M |
| 2026-07-21 | $93,85 | -0,65 % | $94,01 | $94,44 | $93,21 | 4,62M |
| 2026-07-20 | $94,46 | -0,88 % | $95,77 | $96,38 | $94,45 | 4,96M |
| 2026-07-17 | $95,30 | -0,80 % | $97,30 | $98,34 | $95,14 | 4,93M |
| 2026-07-16 | $96,07 | +1,55 % | $94,78 | $96,14 | $94,78 | 3,66M |
| 2026-07-15 | $94,60 | -1,42 % | $95,72 | $96,40 | $94,46 | 3,30M |
| 2026-07-14 | $95,96 | -0,53 % | $96,85 | $97,25 | $95,74 | 2,63M |
| 2026-07-13 | $96,47 | +0,90 % | $95,80 | $96,95 | $95,62 | 2,84M |
| 2026-07-10 | $95,61 | +0,46 % | $95,24 | $95,93 | $95,12 | 3,10M |
| 2026-07-09 | $95,17 | -1,26 % | $96,43 | $96,68 | $94,89 | 3,84M |
| 2026-07-08 | $96,38 | -0,94 % | $97,44 | $97,62 | $96,00 | 5,61M |
| 2026-07-07 | $97,29 | +1,35 % | $96,92 | $99,26 | $96,82 | 7,16M |
| 2026-07-06 | $95,99 | -2,03 % | $97,34 | $97,73 | $95,77 | 4,92M |
| 2026-07-02 | $97,98 | +3,01 % | $95,74 | $97,98 | $95,38 | 5,28M |
| 2026-07-01 | $95,12 | -0,62 % | $95,88 | $96,02 | $95,08 | 4,68M |
| 2026-06-30 | $95,71 | -1,07 % | $96,20 | $96,65 | $95,36 | 6,91M |
| 2026-06-29 | $96,75 | -0,42 % | $97,01 | $97,52 | $96,48 | 4,57M |
| 2026-06-26 | $97,16 | +1,30 % | $96,64 | $97,22 | $96,10 | 8,93M |
| 2026-06-25 | $95,91 | +0,14 % | $95,73 | $96,87 | $95,22 | 7,23M |
| 2026-06-24 | $95,78 | +0,90 % | $95,23 | $95,92 | $94,44 | 7,48M |
| 2026-06-23 | $94,93 | +1,61 % | $94,28 | $95,11 | $93,50 | 7,59M |
| 2026-06-22 | $93,43 | +0,37 % | $93,06 | $94,09 | $92,89 | 7,25M |
| 2026-06-18 | $93,09 | +0,61 % | $92,50 | $94,26 | $92,44 | 20,35M |
| 2026-06-17 | $92,53 | -1,89 % | $93,88 | $94,64 | $92,31 | 7,13M |
| 2026-06-16 | $94,31 | +0,52 % | $93,90 | $95,29 | $93,71 | 5,58M |
| 2026-06-15 | $93,82 | -0,19 % | $93,38 | $94,75 | $92,75 | 6,93M |
| 2026-06-12 | $94,00 | +0,78 % | $93,59 | $94,68 | $93,23 | 8,75M |
| 2026-06-11 | $93,27 | -0,80 % | $94,55 | $95,06 | $93,21 | 4,76M |
| 2026-06-10 | $94,02 | +1,15 % | $93,61 | $94,50 | $92,78 | 5,86M |
| 2026-06-09 | $92,95 | +1,83 % | $91,39 | $93,36 | $90,92 | 6,26M |
| 2026-06-08 | $91,28 | -1,43 % | $92,26 | $92,78 | $90,94 | 5,81M |
| 2026-06-05 | $92,60 | +1,07 % | $92,14 | $93,57 | $91,96 | 5,62M |
| 2026-06-04 | $91,62 | +1,25 % | $91,13 | $91,93 | $89,94 | 4,46M |
| 2026-06-03 | $90,49 | -0,02 % | $90,60 | $92,41 | $90,19 | 6,64M |
| 2026-06-02 | $90,51 | +1,66 % | $89,34 | $90,64 | $89,07 | 5,76M |
| 2026-06-01 | $89,03 | -3,28 % | $91,27 | $91,56 | $89,02 | 8,51M |
| 2026-05-29 | $92,05 | -0,51 % | $92,50 | $92,60 | $91,35 | 9,75M |
| 2026-05-28 | $92,52 | -1,30 % | $93,73 | $94,25 | $92,42 | 3,65M |
| 2026-05-27 | $93,74 | -0,37 % | $93,79 | $94,60 | $93,46 | 3,38M |
| 2026-05-26 | $94,09 | -0,49 % | $94,80 | $94,80 | $93,75 | 4,17M |
| 2026-05-22 | $94,55 | +0,33 % | $94,49 | $94,80 | $93,77 | 3,40M |