74,300$
-0,52%
Echtzeit-Aktienkurs ServisFirst Bancshares
Bid:
Ask:
Aktienkurse zur ServisFirst Bancshares Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.05.2025 | 75,38 | 75,38 | 74,08 | 74,30 | -0,52% | 5.552,00 |
| 08.05.2025 | 74,12 | 75,16 | 72,89 | 74,69 | 2,57% | 118.967,00 |
| 07.05.2025 | 73,96 | 74,49 | 72,32 | 72,82 | -0,75% | 176.400,00 |
| 06.05.2025 | 72,96 | 74,37 | 72,46 | 73,37 | -1,16% | 168.657,00 |
| 05.05.2025 | 73,90 | 75,40 | 73,54 | 74,23 | -0,38% | 130.614,00 |
| 02.05.2025 | 73,48 | 75,00 | 72,62 | 74,51 | 2,94% | 176.685,00 |
| 01.05.2025 | 70,48 | 72,84 | 70,48 | 72,38 | 1,63% | 252.349,00 |
| 30.04.2025 | 70,94 | 71,70 | 69,51 | 71,22 | -1,36% | 214.351,00 |
| 29.04.2025 | 71,33 | 72,59 | 70,47 | 72,20 | 1,58% | 154.920,00 |
| 28.04.2025 | 70,86 | 71,34 | 70,09 | 71,08 | 0,41% | 160.329,00 |
| 25.04.2025 | 70,96 | 71,04 | 69,81 | 70,79 | -1,32% | 143.538,00 |
| 24.04.2025 | 71,77 | 72,05 | 69,26 | 71,74 | 1,07% | 191.342,00 |
| 23.04.2025 | 68,89 | 73,76 | 68,89 | 70,98 | 2,17% | 259.219,00 |
| 22.04.2025 | 67,00 | 70,63 | 66,48 | 69,47 | -0,04% | 430.836,00 |
| 21.04.2025 | 69,27 | 69,52 | 68,11 | 69,50 | -0,32% | 371.589,00 |
| 17.04.2025 | 69,45 | 70,89 | 68,70 | 69,72 | 0,58% | 311.257,00 |
| 16.04.2025 | 68,63 | 70,21 | 68,54 | 69,32 | -0,06% | 280.632,00 |
| 15.04.2025 | 69,00 | 70,39 | 68,92 | 69,36 | 0,54% | 246.456,00 |
| 14.04.2025 | 69,44 | 69,93 | 67,01 | 68,99 | 0,36% | 199.634,00 |
| 11.04.2025 | 68,02 | 69,55 | 66,85 | 68,74 | -0,41% | 201.267,00 |
| 10.04.2025 | 71,18 | 72,25 | 67,33 | 69,02 | -6,57% | 274.298,00 |
| 09.04.2025 | 66,79 | 74,76 | 66,79 | 73,87 | 7,87% | 496.745,00 |
| 08.04.2025 | 70,94 | 73,19 | 67,22 | 68,48 | -2,52% | 414.741,00 |
| 07.04.2025 | 67,92 | 74,28 | 67,25 | 70,25 | -0,71% | 462.206,00 |
| 04.04.2025 | 71,18 | 71,73 | 67,71 | 70,75 | -4,35% | 439.857,00 |
| 03.04.2025 | 77,59 | 77,74 | 73,84 | 73,97 | -10,02% | 268.557,00 |
| 02.04.2025 | 79,75 | 82,21 | 79,75 | 82,21 | 1,58% | 214.807,00 |
| 01.04.2025 | 81,86 | 81,86 | 80,10 | 80,93 | -2,02% | 296.295,00 |
| 31.03.2025 | 80,66 | 82,82 | 80,54 | 82,60 | 0,81% | 239.314,00 |
| 28.03.2025 | 82,98 | 82,98 | 80,95 | 81,94 | -1,15% | 122.135,00 |
| 27.03.2025 | 83,49 | 84,22 | 82,45 | 82,89 | -0,99% | 138.728,00 |
| 26.03.2025 | 84,07 | 85,33 | 83,20 | 83,72 | -0,23% | 135.026,00 |
| 25.03.2025 | 84,27 | 84,79 | 83,24 | 83,91 | -0,59% | 136.511,00 |
| 24.03.2025 | 82,68 | 84,91 | 82,68 | 84,41 | 3,22% | 209.259,00 |
| 21.03.2025 | 81,98 | 82,25 | 80,63 | 81,78 | -0,27% | 493.994,00 |
| 20.03.2025 | 82,42 | 83,74 | 81,84 | 82,00 | -1,38% | 209.172,00 |
| 19.03.2025 | 82,94 | 84,03 | 81,94 | 83,15 | 0,56% | 291.141,00 |
| 18.03.2025 | 83,43 | 83,43 | 82,02 | 82,69 | -0,53% | 214.071,00 |
| 17.03.2025 | 83,27 | 84,07 | 82,53 | 83,13 | -0,31% | 180.449,00 |
| 14.03.2025 | 81,60 | 83,40 | 81,41 | 83,39 | 3,21% | 177.846,00 |
| 13.03.2025 | 81,26 | 82,49 | 80,45 | 80,80 | -0,97% | 235.307,00 |
| 12.03.2025 | 81,47 | 83,12 | 81,00 | 81,59 | 0,51% | 217.737,00 |
| 11.03.2025 | 83,28 | 83,53 | 80,82 | 81,18 | -1,74% | 382.930,00 |
| 10.03.2025 | 83,96 | 84,91 | 81,63 | 82,62 | -3,23% | 296.507,00 |
| 07.03.2025 | 85,87 | 86,41 | 83,39 | 85,38 | -0,71% | 207.210,00 |
| 06.03.2025 | 85,75 | 86,57 | 85,11 | 85,99 | -1,69% | 225.567,00 |
| 05.03.2025 | 87,02 | 88,58 | 85,67 | 87,47 | 0,01% | 311.805,00 |
| 04.03.2025 | 90,37 | 90,37 | 87,29 | 87,46 | -4,22% | 328.913,00 |
| 03.03.2025 | 91,75 | 93,43 | 90,28 | 91,31 | -0,10% | 382.851,00 |
| 28.02.2025 | 89,79 | 91,79 | 89,79 | 91,40 | 1,99% | 346.414,00 |
| 27.02.2025 | 89,34 | 90,20 | 88,39 | 89,62 | 0,87% | 208.933,00 |
| 26.02.2025 | 88,67 | 89,57 | 88,03 | 88,85 | 0,62% | 259.133,00 |
| 25.02.2025 | 88,51 | 89,16 | 87,75 | 88,30 | 0,73% | 205.239,00 |
| 24.02.2025 | 87,30 | 88,22 | 85,88 | 87,66 | 1,04% | 233.233,00 |
| 21.02.2025 | 90,32 | 90,32 | 86,24 | 86,76 | -2,34% | 234.463,00 |
| 20.02.2025 | 89,59 | 89,76 | 87,62 | 88,84 | -1,46% | 200.395,00 |
| 19.02.2025 | 89,56 | 90,83 | 89,32 | 90,16 | -0,44% | 195.342,00 |
| 18.02.2025 | 88,52 | 90,88 | 87,32 | 90,56 | 2,30% | 214.673,00 |
| 14.02.2025 | 89,56 | 90,58 | 88,24 | 88,52 | -0,64% | 119.444,00 |
| 13.02.2025 | 89,29 | 89,78 | 87,95 | 89,09 | 0,07% | 180.579,00 |
| 12.02.2025 | 90,29 | 90,87 | 89,03 | 89,03 | -3,38% | 156.192,00 |
| 11.02.2025 | 89,94 | 92,44 | 89,49 | 92,14 | 1,72% | 127.547,00 |
| 10.02.2025 | 90,33 | 91,69 | 89,57 | 90,58 | -0,26% | 193.845,00 |
| 07.02.2025 | 93,09 | 93,43 | 90,03 | 90,82 | -2,95% | 273.977,00 |
| 06.02.2025 | 93,64 | 93,89 | 92,55 | 93,58 | 0,22% | 156.837,00 |
| 05.02.2025 | 91,57 | 93,37 | 91,22 | 93,37 | 2,64% | 133.635,00 |
| 04.02.2025 | 87,74 | 91,14 | 87,74 | 90,97 | 3,04% | 148.889,00 |
| 03.02.2025 | 88,76 | 89,70 | 86,99 | 88,29 | -2,62% | 323.299,00 |
| 31.01.2025 | 90,29 | 91,50 | 89,87 | 90,67 | 0,59% | 221.564,00 |
| 30.01.2025 | 91,75 | 92,75 | 89,35 | 90,14 | -1,22% | 269.204,00 |
| 29.01.2025 | 90,38 | 92,99 | 90,20 | 91,25 | -0,89% | 257.028,00 |
| 28.01.2025 | 89,98 | 93,90 | 89,50 | 92,07 | 2,67% | 294.014,00 |
| 27.01.2025 | 88,59 | 90,82 | 88,59 | 89,68 | 1,52% | 261.132,00 |
| 24.01.2025 | 86,73 | 88,86 | 86,73 | 88,34 | 1,08% | 176.211,00 |
| 23.01.2025 | 88,67 | 89,17 | 87,00 | 87,40 | -1,95% | 230.491,00 |
| 22.01.2025 | 89,03 | 89,82 | 88,25 | 89,14 | -0,91% | 184.051,00 |
| 21.01.2025 | 90,25 | 91,24 | 89,35 | 89,96 | 1,06% | 190.556,00 |
| 17.01.2025 | 88,40 | 89,32 | 87,53 | 89,02 | 2,08% | 276.180,00 |
| 16.01.2025 | 87,35 | 87,91 | 86,73 | 87,21 | -0,85% | 256.190,00 |
| 15.01.2025 | 89,24 | 89,63 | 86,96 | 87,96 | 2,11% | 198.171,00 |
| 14.01.2025 | 83,46 | 86,14 | 83,07 | 86,14 | 4,30% | 153.678,00 |
| 13.01.2025 | 80,53 | 82,61 | 80,53 | 82,59 | 1,44% | 140.562,00 |
| 10.01.2025 | 81,66 | 82,76 | 80,05 | 81,42 | -2,84% | 233.482,00 |
| 08.01.2025 | 83,57 | 84,29 | 82,60 | 83,80 | -0,20% | 122.977,00 |
| 07.01.2025 | 85,72 | 85,79 | 82,50 | 83,97 | -1,26% | 280.399,00 |
| 06.01.2025 | 83,73 | 86,59 | 83,73 | 85,04 | 0,85% | 158.476,00 |
| 03.01.2025 | 84,12 | 84,55 | 82,58 | 84,32 | 0,87% | 158.551,00 |
| 02.01.2025 | 85,19 | 85,62 | 82,82 | 83,59 | -1,36% | 329.750,00 |
| 31.12.2024 | 85,75 | 86,13 | 84,37 | 84,74 | -1,05% | 172.903,00 |
| 30.12.2024 | 85,44 | 86,51 | 85,22 | 85,64 | -1,07% | 234.862,00 |
| 27.12.2024 | 86,60 | 87,58 | 85,02 | 86,57 | -1,14% | 144.795,00 |
| 26.12.2024 | 86,19 | 87,68 | 85,61 | 87,57 | 0,93% | 96.410,00 |
| 24.12.2024 | 85,79 | 86,95 | 85,32 | 86,76 | 0,86% | 77.738,00 |
| 23.12.2024 | 85,15 | 86,46 | 84,98 | 86,02 | 0,19% | 173.969,00 |
| 20.12.2024 | 84,07 | 87,79 | 84,07 | 85,86 | 0,89% | 1.139.129,00 |
| 19.12.2024 | 87,66 | 89,30 | 84,98 | 85,10 | -1,49% | 241.741,00 |
| 18.12.2024 | 93,13 | 93,38 | 85,72 | 86,39 | -6,35% | 284.955,00 |
| 17.12.2024 | 93,82 | 94,20 | 91,98 | 92,25 | -2,29% | 216.447,00 |
| 16.12.2024 | 92,75 | 94,41 | 92,50 | 94,41 | 1,52% | 182.491,00 |
| 13.12.2024 | 93,50 | 93,69 | 91,44 | 93,00 | -0,66% | 256.335,00 |