73,065$
0,32%
Echtzeit-Aktienkurs ServisFirst Bancshares
Bid:
Ask:
Aktienkurse zur ServisFirst Bancshares Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 01.04.2026 | 73,06 | 74,17 | 72,80 | 73,14 | 0,43% | 181.797,00 |
| 31.03.2026 | 73,15 | 73,39 | 71,60 | 72,83 | 0,94% | 481.136,00 |
| 30.03.2026 | 73,23 | 73,23 | 71,81 | 72,15 | -0,52% | 341.428,00 |
| 27.03.2026 | 72,97 | 73,65 | 71,98 | 72,53 | -1,16% | 270.686,00 |
| 26.03.2026 | 73,04 | 74,06 | 72,83 | 73,38 | -0,65% | 186.730,00 |
| 25.03.2026 | 74,99 | 75,43 | 73,58 | 73,86 | -0,89% | 232.998,00 |
| 24.03.2026 | 74,23 | 75,12 | 72,64 | 74,52 | 1,36% | 469.681,00 |
| 23.03.2026 | 74,98 | 75,52 | 73,49 | 73,52 | 1,67% | 395.271,00 |
| 20.03.2026 | 73,32 | 73,32 | 71,35 | 72,31 | 0,01% | 913.083,00 |
| 19.03.2026 | 71,56 | 72,97 | 71,04 | 72,30 | 0,49% | 256.762,00 |
| 18.03.2026 | 73,33 | 73,92 | 71,60 | 71,95 | -2,03% | 364.559,00 |
| 17.03.2026 | 75,05 | 75,16 | 73,08 | 73,44 | -0,39% | 267.531,00 |
| 16.03.2026 | 73,39 | 75,04 | 73,39 | 73,73 | 0,82% | 324.049,00 |
| 13.03.2026 | 73,01 | 73,90 | 70,86 | 73,13 | 1,78% | 443.248,00 |
| 12.03.2026 | 71,59 | 74,55 | 71,28 | 71,85 | -2,92% | 580.533,00 |
| 11.03.2026 | 74,42 | 74,48 | 72,85 | 74,01 | -1,16% | 398.848,00 |
| 10.03.2026 | 75,46 | 76,93 | 74,31 | 74,88 | -1,11% | 442.419,00 |
| 09.03.2026 | 73,95 | 76,09 | 71,90 | 75,72 | 0,52% | 715.617,00 |
| 06.03.2026 | 76,32 | 76,53 | 74,50 | 75,33 | -4,52% | 801.215,00 |
| 05.03.2026 | 78,75 | 79,57 | 77,72 | 78,90 | -1,31% | 413.107,00 |
| 04.03.2026 | 80,74 | 80,77 | 79,62 | 79,95 | -0,67% | 238.938,00 |
| 03.03.2026 | 79,23 | 81,71 | 78,53 | 80,49 | -1,31% | 440.269,00 |
| 02.03.2026 | 79,66 | 82,21 | 79,35 | 81,56 | 0,68% | 405.882,00 |
| 27.02.2026 | 84,37 | 85,35 | 80,34 | 81,01 | -5,57% | 403.715,00 |
| 26.02.2026 | 86,52 | 88,25 | 85,59 | 85,79 | -0,27% | 299.188,00 |
| 25.02.2026 | 84,44 | 86,41 | 83,47 | 86,02 | 2,80% | 100,00 |
| 24.02.2026 | 83,37 | 84,32 | 82,69 | 83,68 | 0,58% | 100,00 |
| 23.02.2026 | 86,49 | 86,99 | 82,11 | 83,20 | -4,11% | 100,00 |
| 20.02.2026 | 85,23 | 86,91 | 84,53 | 86,77 | 1,74% | 195.106,00 |
| 19.02.2026 | 84,53 | 85,52 | 83,73 | 85,29 | 0,05% | 217.836,00 |
| 18.02.2026 | 86,67 | 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 | 86,11 | 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 | 81,99 | 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 | 76,54 | 78,50 | 76,26 | 78,31 | 2,26% | 211.425,00 |
| 14.01.2026 | 74,97 | 76,73 | 74,89 | 76,58 | 1,94% | 191.546,00 |
| 13.01.2026 | 75,18 | 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 | 74,04 | 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 | 75,78 | 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 | 71,21 | 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 | 72,28 | 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 | 71,04 | 71,72 | 69,93 | 70,60 | -0,79% | 166.104,00 |