86,360$
1,25%
Echtzeit-Aktienkurs ServisFirst Bancshares
Bid:
Ask:
Aktienkurse zur ServisFirst Bancshares Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 20.02.2026 | 86,09 | 86,88 | 84,36 | 86,36 | 1,25% | 9.482,00 |
| 19.02.2026 | 84,53 | 85,52 | 83,73 | 85,29 | 0,05% | 217.836,00 |
| 18.02.2026 | 86,14 | 88,12 | 85,08 | 85,25 | -1,62% | 240.188,00 |
| 17.02.2026 | 86,29 | 87,61 | 85,15 | 86,65 | 0,59% | 176.851,00 |
| 13.02.2026 | 86,06 | 88,57 | 85,97 | 86,14 | 0,03% | 304.590,00 |
| 12.02.2026 | 86,71 | 87,51 | 84,10 | 86,11 | 0,28% | 319.101,00 |
| 11.02.2026 | 87,10 | 87,56 | 84,46 | 85,87 | -0,64% | 321.730,00 |
| 10.02.2026 | 86,54 | 86,87 | 85,07 | 86,42 | 0,21% | 213.674,00 |
| 09.02.2026 | 85,61 | 86,58 | 85,16 | 86,24 | 0,65% | 277.336,00 |
| 06.02.2026 | 85,64 | 87,62 | 85,54 | 85,68 | 0,48% | 301.180,00 |
| 05.02.2026 | 86,30 | 87,37 | 84,58 | 85,27 | -0,68% | 291.109,00 |
| 04.02.2026 | 85,01 | 87,23 | 84,63 | 85,85 | 1,78% | 302.811,00 |
| 03.02.2026 | 84,32 | 86,20 | 83,42 | 84,35 | 0,02% | 364.366,00 |
| 02.02.2026 | 81,82 | 85,26 | 81,33 | 84,33 | 3,03% | 399.597,00 |
| 30.01.2026 | 81,99 | 83,01 | 80,86 | 81,85 | -0,24% | 337.254,00 |
| 29.01.2026 | 80,53 | 82,86 | 80,44 | 82,05 | 2,23% | 351.959,00 |
| 28.01.2026 | 80,81 | 81,89 | 79,79 | 80,26 | -0,35% | 365.987,00 |
| 27.01.2026 | 81,91 | 82,83 | 80,07 | 80,54 | -1,55% | 225.786,00 |
| 26.01.2026 | 82,64 | 83,28 | 81,77 | 81,81 | -0,22% | 368.995,00 |
| 23.01.2026 | 86,12 | 87,74 | 80,26 | 81,99 | -5,43% | 582.460,00 |
| 22.01.2026 | 87,40 | 89,07 | 86,53 | 86,70 | -0,87% | 506.516,00 |
| 21.01.2026 | 82,21 | 87,98 | 82,21 | 87,46 | 14,58% | 713.390,00 |
| 20.01.2026 | 77,68 | 77,99 | 75,87 | 76,33 | -2,47% | 234.797,00 |
| 16.01.2026 | 78,06 | 79,36 | 77,93 | 78,26 | -0,06% | 308.078,00 |
| 15.01.2026 | 76,26 | 78,50 | 76,26 | 78,31 | 2,26% | 211.425,00 |
| 14.01.2026 | 75,21 | 76,73 | 74,89 | 76,58 | 1,94% | 191.546,00 |
| 13.01.2026 | 77,25 | 77,25 | 74,72 | 75,12 | 0,41% | 225.034,00 |
| 12.01.2026 | 74,75 | 75,65 | 74,25 | 74,81 | -1,23% | 150.111,00 |
| 09.01.2026 | 76,42 | 76,71 | 75,03 | 75,74 | -0,77% | 205.501,00 |
| 08.01.2026 | 73,14 | 76,73 | 73,14 | 76,33 | 3,57% | 203.278,00 |
| 07.01.2026 | 74,54 | 74,54 | 73,31 | 73,70 | -1,13% | 200.873,00 |
| 06.01.2026 | 72,94 | 74,88 | 72,94 | 74,54 | 1,18% | 267.791,00 |
| 05.01.2026 | 71,72 | 74,77 | 71,72 | 73,67 | 2,58% | 351.329,00 |
| 02.01.2026 | 71,49 | 72,42 | 70,62 | 71,82 | 0,04% | 203.725,00 |
| 31.12.2025 | 72,74 | 73,06 | 71,68 | 71,79 | -0,87% | 225.152,00 |
| 30.12.2025 | 73,04 | 73,23 | 72,37 | 72,42 | -1,08% | 151.347,00 |
| 29.12.2025 | 73,84 | 73,96 | 72,86 | 73,21 | -0,52% | 152.361,00 |
| 26.12.2025 | 73,45 | 74,04 | 72,53 | 73,59 | -0,28% | 121.132,00 |
| 24.12.2025 | 73,97 | 74,43 | 72,88 | 73,80 | -0,23% | 92.833,00 |
| 23.12.2025 | 74,16 | 75,00 | 73,82 | 73,97 | -0,50% | 317.752,00 |
| 22.12.2025 | 72,73 | 74,35 | 72,70 | 74,34 | 2,33% | 306.853,00 |
| 19.12.2025 | 74,56 | 75,13 | 72,22 | 72,65 | -0,49% | 1.269.202,00 |
| 18.12.2025 | 75,04 | 75,82 | 72,90 | 73,01 | -1,63% | 289.777,00 |
| 17.12.2025 | 74,32 | 76,21 | 74,20 | 74,22 | -0,72% | 349.044,00 |
| 16.12.2025 | 74,41 | 74,93 | 73,72 | 74,76 | 1,36% | 405.237,00 |
| 15.12.2025 | 75,20 | 76,97 | 73,73 | 73,76 | -0,93% | 327.032,00 |
| 12.12.2025 | 75,84 | 76,00 | 74,10 | 74,45 | -1,39% | 440.399,00 |
| 11.12.2025 | 76,69 | 76,74 | 75,28 | 75,50 | -0,40% | 181.933,00 |
| 10.12.2025 | 72,99 | 76,67 | 72,51 | 75,80 | 4,02% | 656.750,00 |
| 09.12.2025 | 73,58 | 74,87 | 72,63 | 72,87 | -0,82% | 188.165,00 |
| 08.12.2025 | 72,71 | 73,98 | 72,25 | 73,47 | 1,70% | 300.349,00 |
| 05.12.2025 | 71,46 | 72,89 | 71,41 | 72,24 | 0,74% | 239.919,00 |
| 04.12.2025 | 71,43 | 72,61 | 71,06 | 71,71 | 0,07% | 227.214,00 |
| 03.12.2025 | 71,02 | 72,20 | 70,71 | 71,66 | 1,21% | 217.361,00 |
| 02.12.2025 | 71,00 | 72,36 | 70,63 | 70,80 | -1,21% | 219.498,00 |
| 01.12.2025 | 70,69 | 72,49 | 70,69 | 71,67 | 0,76% | 229.238,00 |
| 28.11.2025 | 71,08 | 71,64 | 70,75 | 71,13 | -0,22% | 171.892,00 |
| 26.11.2025 | 71,75 | 72,89 | 71,18 | 71,29 | -1,45% | 378.207,00 |
| 25.11.2025 | 70,53 | 72,96 | 70,53 | 72,34 | 3,40% | 190.996,00 |
| 24.11.2025 | 70,33 | 70,64 | 69,66 | 69,96 | -0,68% | 198.813,00 |
| 21.11.2025 | 68,08 | 71,28 | 68,08 | 70,44 | 3,96% | 244.643,00 |
| 20.11.2025 | 69,30 | 70,75 | 67,61 | 67,76 | -1,67% | 190.054,00 |
| 19.11.2025 | 68,42 | 69,37 | 67,39 | 68,91 | 0,91% | 153.008,00 |
| 18.11.2025 | 68,02 | 69,43 | 67,20 | 68,29 | 0,10% | 207.507,00 |
| 17.11.2025 | 71,12 | 71,60 | 67,88 | 68,22 | -4,25% | 139.305,00 |
| 14.11.2025 | 70,65 | 71,25 | 69,47 | 71,25 | 0,82% | 210.750,00 |
| 13.11.2025 | 71,04 | 71,96 | 70,25 | 70,67 | -0,84% | 176.574,00 |
| 12.11.2025 | 72,64 | 73,14 | 71,27 | 71,27 | -1,48% | 256.482,00 |
| 11.11.2025 | 72,16 | 73,02 | 71,64 | 72,34 | 0,28% | 147.929,00 |
| 10.11.2025 | 71,89 | 72,73 | 71,41 | 72,14 | 0,53% | 210.636,00 |
| 07.11.2025 | 70,48 | 71,77 | 69,03 | 71,76 | 1,64% | 171.119,00 |
| 06.11.2025 | 71,17 | 71,72 | 69,93 | 70,60 | -0,79% | 166.104,00 |
| 05.11.2025 | 70,65 | 72,00 | 69,92 | 71,16 | 1,48% | 230.369,00 |
| 04.11.2025 | 69,99 | 70,59 | 69,38 | 70,12 | -0,88% | 275.063,00 |
| 03.11.2025 | 69,49 | 70,79 | 68,85 | 70,74 | 0,67% | 294.042,00 |
| 31.10.2025 | 68,42 | 70,55 | 67,72 | 70,27 | 1,75% | 295.485,00 |
| 30.10.2025 | 68,70 | 70,31 | 68,38 | 69,06 | 0,28% | 257.430,00 |
| 29.10.2025 | 70,64 | 71,53 | 68,49 | 68,87 | -3,27% | 221.432,00 |
| 28.10.2025 | 70,83 | 71,77 | 70,47 | 71,20 | 0,38% | 201.917,00 |
| 27.10.2025 | 71,14 | 71,68 | 70,58 | 70,93 | 0,04% | 236.882,00 |
| 24.10.2025 | 71,70 | 72,18 | 70,84 | 70,90 | 0,16% | 177.998,00 |
| 23.10.2025 | 71,03 | 71,92 | 69,84 | 70,79 | -0,10% | 352.549,00 |
| 22.10.2025 | 71,38 | 72,37 | 70,05 | 70,86 | -0,35% | 504.935,00 |
| 21.10.2025 | 74,10 | 74,99 | 70,42 | 71,11 | -6,80% | 521.391,00 |
| 20.10.2025 | 75,34 | 76,75 | 74,73 | 76,30 | 1,45% | 232.750,00 |
| 17.10.2025 | 75,37 | 75,91 | 74,27 | 75,21 | 0,56% | 268.115,00 |
| 16.10.2025 | 78,98 | 79,44 | 74,32 | 74,79 | -6,40% | 310.697,00 |
| 15.10.2025 | 81,60 | 81,60 | 78,97 | 79,90 | -1,31% | 165.187,00 |
| 14.10.2025 | 77,54 | 81,55 | 77,54 | 80,96 | 3,74% | 170.613,00 |
| 13.10.2025 | 77,99 | 78,85 | 76,59 | 78,04 | 1,67% | 168.062,00 |
| 10.10.2025 | 80,47 | 81,25 | 76,55 | 76,76 | -4,22% | 189.037,00 |
| 09.10.2025 | 81,13 | 81,31 | 79,69 | 80,14 | -1,16% | 120.339,00 |
| 08.10.2025 | 82,25 | 82,58 | 80,98 | 81,08 | -1,11% | 102.156,00 |
| 07.10.2025 | 83,11 | 83,51 | 81,49 | 81,99 | -0,45% | 179.869,00 |
| 06.10.2025 | 81,99 | 83,05 | 81,37 | 82,36 | 1,45% | 298.144,00 |
| 03.10.2025 | 81,22 | 82,11 | 81,12 | 81,19 | 0,35% | 17.200,00 |
| 02.10.2025 | 79,84 | 81,27 | 79,33 | 80,90 | 0,66% | 241.314,00 |
| 01.10.2025 | 79,63 | 80,42 | 78,12 | 80,37 | -0,20% | 284.086,00 |
| 30.09.2025 | 81,58 | 81,83 | 79,77 | 80,53 | -1,37% | 221.523,00 |
| 29.09.2025 | 82,88 | 83,27 | 80,83 | 81,65 | -1,14% | 217.704,00 |