29,290$
1,00%
Echtzeit-Aktienkurs Southern First Bancshares
Bid:
Ask:
Aktienkurse zur Southern First Bancshares Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 20.05.2024 | 29,20 | 29,29 | 29,01 | 29,29 | 1,00% | 289,00 |
| 17.05.2024 | 27,94 | 29,16 | 27,25 | 29,00 | 4,20% | 17.014,00 |
| 16.05.2024 | 27,25 | 27,83 | 27,25 | 27,83 | 0,18% | 6.038,00 |
| 15.05.2024 | 27,52 | 27,78 | 27,29 | 27,78 | 1,02% | 8.552,00 |
| 14.05.2024 | 27,73 | 27,98 | 27,25 | 27,50 | 0,00% | 15.260,00 |
| 13.05.2024 | 27,69 | 27,69 | 27,04 | 27,50 | -0,36% | 11.172,00 |
| 10.05.2024 | 27,74 | 27,78 | 27,50 | 27,60 | -1,39% | 11.241,00 |
| 09.05.2024 | 27,27 | 27,99 | 27,25 | 27,99 | 2,15% | 5.693,00 |
| 08.05.2024 | 26,67 | 27,60 | 26,67 | 27,40 | 0,70% | 9.306,00 |
| 07.05.2024 | 27,24 | 28,00 | 26,64 | 27,21 | -0,69% | 6.556,00 |
| 06.05.2024 | 26,14 | 27,41 | 26,14 | 27,40 | 3,59% | 6.900,00 |
| 03.05.2024 | 26,16 | 27,13 | 25,78 | 26,45 | 1,73% | 70.958,00 |
| 02.05.2024 | 25,73 | 26,79 | 25,60 | 26,00 | 1,84% | 16.236,00 |
| 01.05.2024 | 24,99 | 26,35 | 24,98 | 25,53 | -0,70% | 7.878,00 |
| 30.04.2024 | 26,84 | 27,22 | 25,63 | 25,71 | -3,85% | 14.261,00 |
| 29.04.2024 | 27,36 | 27,36 | 26,74 | 26,74 | -1,62% | 11.012,00 |
| 26.04.2024 | 27,19 | 27,25 | 26,91 | 27,18 | -0,38% | 6.136,00 |
| 25.04.2024 | 27,78 | 28,39 | 26,35 | 27,29 | -2,62% | 18.357,00 |
| 24.04.2024 | 27,56 | 28,69 | 27,25 | 28,02 | -1,34% | 16.550,00 |
| 23.04.2024 | 28,60 | 28,60 | 28,30 | 28,40 | -1,63% | 7.174,00 |
| 22.04.2024 | 29,00 | 29,93 | 28,85 | 28,87 | -0,45% | 18.672,00 |
| 19.04.2024 | 26,62 | 29,31 | 26,62 | 29,00 | 5,57% | 15.233,00 |
| 18.04.2024 | 27,24 | 28,00 | 26,85 | 27,47 | 2,58% | 13.585,00 |
| 17.04.2024 | 26,63 | 27,03 | 26,53 | 26,78 | 0,11% | 9.647,00 |
| 16.04.2024 | 26,50 | 26,92 | 26,02 | 26,75 | -0,45% | 8.273,00 |
| 15.04.2024 | 26,75 | 26,87 | 26,40 | 26,87 | 1,17% | 6.624,00 |
| 12.04.2024 | 26,72 | 26,75 | 26,28 | 26,56 | -1,85% | 6.336,00 |
| 11.04.2024 | 26,90 | 27,33 | 26,57 | 27,06 | 0,93% | 11.550,00 |
| 10.04.2024 | 28,16 | 28,69 | 26,55 | 26,81 | -6,68% | 17.701,00 |
| 09.04.2024 | 28,67 | 28,94 | 28,67 | 28,73 | -0,07% | 1.519,00 |
| 08.04.2024 | 28,65 | 29,30 | 28,54 | 28,75 | -0,24% | 8.400,00 |
| 05.04.2024 | 28,50 | 28,90 | 28,50 | 28,82 | -0,83% | 25.011,00 |
| 04.04.2024 | 29,60 | 29,67 | 28,84 | 29,06 | -0,10% | 8.934,00 |
| 03.04.2024 | 29,06 | 29,82 | 29,06 | 29,09 | -1,39% | 9.423,00 |
| 02.04.2024 | 29,65 | 29,84 | 29,16 | 29,50 | -2,83% | 8.777,00 |
| 01.04.2024 | 31,86 | 31,86 | 30,36 | 30,36 | -4,41% | 12.327,00 |
| 28.03.2024 | 31,30 | 31,94 | 31,14 | 31,76 | 1,34% | 12.657,00 |
| 27.03.2024 | 29,74 | 31,34 | 29,74 | 31,34 | 5,17% | 37.754,00 |
| 26.03.2024 | 30,27 | 30,27 | 29,58 | 29,80 | -1,65% | 45.475,00 |
| 25.03.2024 | 31,01 | 31,16 | 30,30 | 30,30 | -1,30% | 6.022,00 |
| 22.03.2024 | 31,15 | 31,49 | 30,70 | 30,70 | -3,94% | 9.841,00 |
| 21.03.2024 | 31,25 | 32,04 | 31,13 | 31,96 | 2,34% | 18.723,00 |
| 20.03.2024 | 30,42 | 31,43 | 30,13 | 31,23 | 2,83% | 12.062,00 |
| 19.03.2024 | 30,36 | 31,00 | 30,30 | 30,37 | 0,26% | 6.545,00 |
| 18.03.2024 | 30,90 | 30,93 | 30,29 | 30,29 | -1,82% | 13.517,00 |
| 15.03.2024 | 30,29 | 31,25 | 30,20 | 30,85 | 1,15% | 41.285,00 |
| 14.03.2024 | 31,62 | 31,63 | 30,47 | 30,50 | -4,78% | 17.661,00 |
| 13.03.2024 | 32,00 | 32,25 | 31,62 | 32,03 | -0,56% | 10.932,00 |
| 12.03.2024 | 32,43 | 32,61 | 32,21 | 32,21 | -2,13% | 16.047,00 |
| 11.03.2024 | 33,00 | 33,14 | 32,77 | 32,91 | -1,38% | 12.800,00 |
| 08.03.2024 | 32,39 | 33,69 | 32,00 | 33,37 | 4,22% | 50.996,00 |
| 07.03.2024 | 32,25 | 32,71 | 31,89 | 32,02 | -0,71% | 21.029,00 |
| 06.03.2024 | 32,61 | 32,61 | 31,65 | 32,25 | -0,91% | 16.776,00 |
| 05.03.2024 | 31,85 | 32,60 | 31,63 | 32,55 | 2,21% | 21.150,00 |
| 04.03.2024 | 31,94 | 32,12 | 31,38 | 31,84 | -0,16% | 30.092,00 |
| 01.03.2024 | 32,62 | 32,76 | 31,80 | 31,89 | -3,68% | 35.423,00 |
| 29.02.2024 | 32,92 | 34,01 | 32,41 | 33,11 | 2,19% | 11.563,00 |
| 28.02.2024 | 32,86 | 33,30 | 32,37 | 32,40 | -2,85% | 11.627,00 |
| 27.02.2024 | 33,18 | 34,23 | 33,18 | 33,35 | 0,88% | 4.961,00 |
| 26.02.2024 | 33,26 | 33,53 | 33,06 | 33,06 | -1,31% | 8.186,00 |
| 23.02.2024 | 33,28 | 33,75 | 32,91 | 33,50 | 0,36% | 6.431,00 |
| 22.02.2024 | 33,74 | 34,54 | 32,99 | 33,38 | -1,68% | 19.110,00 |
| 21.02.2024 | 33,78 | 34,09 | 33,60 | 33,95 | -0,70% | 15.915,00 |
| 20.02.2024 | 33,66 | 34,30 | 33,66 | 34,19 | 0,59% | 5.652,00 |
| 16.02.2024 | 34,74 | 34,74 | 33,96 | 33,99 | -2,72% | 10.425,00 |
| 15.02.2024 | 34,35 | 35,42 | 33,25 | 34,94 | 3,62% | 17.521,00 |
| 14.02.2024 | 33,40 | 34,01 | 32,83 | 33,72 | 2,27% | 17.638,00 |
| 13.02.2024 | 34,22 | 34,22 | 32,80 | 32,97 | -5,80% | 22.586,00 |
| 12.02.2024 | 33,95 | 35,30 | 33,95 | 35,00 | 2,97% | 20.885,00 |
| 09.02.2024 | 33,84 | 34,20 | 33,69 | 33,99 | 1,28% | 23.633,00 |
| 08.02.2024 | 33,68 | 33,70 | 33,40 | 33,56 | 0,81% | 8.992,00 |
| 07.02.2024 | 33,39 | 33,67 | 32,60 | 33,29 | -0,30% | 26.005,00 |
| 06.02.2024 | 34,18 | 34,76 | 33,00 | 33,39 | -3,22% | 19.134,00 |
| 05.02.2024 | 35,32 | 35,42 | 34,44 | 34,50 | -2,98% | 16.639,00 |
| 02.02.2024 | 36,43 | 36,43 | 35,40 | 35,56 | -3,81% | 37.280,00 |
| 01.02.2024 | 37,39 | 37,46 | 35,23 | 36,97 | -1,39% | 20.711,00 |
| 31.01.2024 | 38,36 | 38,78 | 37,49 | 37,49 | -3,00% | 39.115,00 |
| 30.01.2024 | 38,25 | 39,20 | 38,25 | 38,65 | -0,15% | 8.255,00 |
| 29.01.2024 | 38,33 | 38,71 | 38,33 | 38,71 | 0,57% | 13.250,00 |
| 26.01.2024 | 38,88 | 39,08 | 38,10 | 38,49 | -0,41% | 20.086,00 |
| 25.01.2024 | 38,84 | 39,36 | 38,03 | 38,65 | 0,70% | 56.592,00 |
| 24.01.2024 | 38,00 | 38,74 | 37,76 | 38,38 | 1,70% | 59.205,00 |
| 23.01.2024 | 38,63 | 38,63 | 37,63 | 37,74 | -1,23% | 20.532,00 |
| 22.01.2024 | 36,95 | 38,21 | 36,93 | 38,21 | 4,68% | 19.953,00 |
| 19.01.2024 | 36,87 | 36,87 | 35,94 | 36,50 | 1,59% | 42.705,00 |
| 18.01.2024 | 36,70 | 36,70 | 35,67 | 35,93 | -1,11% | 27.955,00 |
| 17.01.2024 | 36,69 | 37,51 | 36,33 | 36,33 | -2,09% | 19.478,00 |
| 16.01.2024 | 36,70 | 37,47 | 36,70 | 37,11 | 1,12% | 17.764,00 |
| 12.01.2024 | 37,55 | 37,58 | 36,70 | 36,70 | -1,61% | 15.418,00 |
| 11.01.2024 | 37,55 | 37,75 | 36,75 | 37,30 | -1,83% | 24.514,00 |
| 10.01.2024 | 37,96 | 38,44 | 37,38 | 38,00 | 0,36% | 7.933,00 |
| 09.01.2024 | 37,77 | 37,99 | 37,12 | 37,86 | -0,29% | 11.045,00 |
| 08.01.2024 | 37,54 | 38,17 | 37,22 | 37,97 | 1,15% | 13.974,00 |
| 05.01.2024 | 36,43 | 37,90 | 36,43 | 37,54 | 1,24% | 72.679,00 |
| 04.01.2024 | 37,00 | 37,53 | 36,94 | 37,08 | 0,42% | 23.232,00 |
| 03.01.2024 | 37,04 | 38,48 | 36,46 | 36,93 | 0,31% | 71.662,00 |
| 02.01.2024 | 36,95 | 37,14 | 35,98 | 36,81 | -0,78% | 20.610,00 |
| 29.12.2023 | 36,75 | 37,18 | 36,09 | 37,10 | -0,13% | 23.169,00 |
| 28.12.2023 | 36,75 | 37,39 | 36,19 | 37,15 | 1,17% | 22.584,00 |
| 27.12.2023 | 36,06 | 36,72 | 35,61 | 36,72 | 1,94% | 10.388,00 |