72,590$
-0,58%
Echtzeit-Aktienkurs ServisFirst Bancshares
Bid:
Ask:
Aktienkurse zur ServisFirst Bancshares Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 26.09.2025 | 82,15 | 82,92 | 81,82 | 82,59 | 0,83% | 151.263,00 |
| 25.09.2025 | 82,72 | 82,72 | 81,40 | 81,91 | -1,13% | 170.165,00 |
| 24.09.2025 | 83,19 | 83,73 | 82,48 | 82,85 | -0,59% | 118.467,00 |
| 23.09.2025 | 83,61 | 84,48 | 83,06 | 83,34 | 0,42% | 211.950,00 |
| 22.09.2025 | 83,55 | 83,91 | 82,54 | 82,99 | -1,48% | 169.298,00 |
| 19.09.2025 | 86,11 | 86,11 | 83,50 | 84,24 | -2,11% | 914.823,00 |
| 18.09.2025 | 84,43 | 86,52 | 83,71 | 86,06 | 3,13% | 352.831,00 |
| 17.09.2025 | 83,60 | 86,37 | 83,32 | 83,45 | 0,11% | 216.805,00 |
| 16.09.2025 | 83,89 | 83,89 | 82,02 | 83,36 | -0,60% | 245.665,00 |
| 15.09.2025 | 84,28 | 84,76 | 83,43 | 83,86 | 0,19% | 203.167,00 |
| 12.09.2025 | 84,11 | 84,52 | 83,31 | 83,70 | -1,31% | 155.867,00 |
| 11.09.2025 | 84,15 | 84,88 | 83,67 | 84,81 | 0,69% | 222.779,00 |
| 10.09.2025 | 84,24 | 85,36 | 82,62 | 84,23 | -0,40% | 157.282,00 |
| 09.09.2025 | 86,36 | 86,36 | 84,48 | 84,57 | -2,20% | 189.816,00 |
| 08.09.2025 | 87,04 | 87,40 | 85,50 | 86,47 | -1,18% | 252.253,00 |
| 05.09.2025 | 88,37 | 89,62 | 86,71 | 87,50 | -0,84% | 232.315,00 |
| 04.09.2025 | 88,22 | 88,50 | 87,30 | 88,24 | 0,96% | 209.312,00 |
| 03.09.2025 | 87,08 | 88,00 | 86,45 | 87,40 | -0,10% | 231.742,00 |
| 02.09.2025 | 87,44 | 87,87 | 86,88 | 87,49 | -0,75% | 258.858,00 |
| 29.08.2025 | 88,56 | 89,02 | 88,02 | 88,15 | -0,23% | 174.436,00 |
| 28.08.2025 | 88,88 | 89,53 | 88,02 | 88,35 | -0,44% | 218.186,00 |
| 27.08.2025 | 88,82 | 89,93 | 87,93 | 88,74 | -0,56% | 276.678,00 |
| 26.08.2025 | 88,19 | 90,64 | 88,17 | 89,24 | 1,06% | 249.219,00 |
| 25.08.2025 | 87,48 | 88,62 | 87,48 | 88,30 | -0,05% | 230.174,00 |
| 22.08.2025 | 83,50 | 88,62 | 83,24 | 88,34 | 6,65% | 300.927,00 |
| 21.08.2025 | 82,66 | 83,32 | 82,13 | 82,83 | -0,24% | 156.838,00 |
| 20.08.2025 | 82,56 | 83,41 | 82,56 | 83,03 | 0,57% | 192.552,00 |
| 19.08.2025 | 82,21 | 82,88 | 81,79 | 82,56 | 0,84% | 160.099,00 |
| 18.08.2025 | 81,11 | 82,08 | 80,41 | 81,87 | 0,61% | 132.826,00 |
| 15.08.2025 | 83,18 | 83,18 | 81,20 | 81,37 | -1,74% | 175.824,00 |
| 14.08.2025 | 82,15 | 83,08 | 82,10 | 82,81 | -1,22% | 142.858,00 |
| 13.08.2025 | 81,85 | 84,13 | 81,83 | 83,83 | 2,78% | 176.410,00 |
| 12.08.2025 | 79,55 | 81,76 | 78,60 | 81,56 | 4,79% | 478.265,00 |
| 11.08.2025 | 77,51 | 77,94 | 76,97 | 77,83 | 0,56% | 161.408,00 |
| 08.08.2025 | 77,48 | 77,66 | 76,70 | 77,40 | 0,93% | 133.904,00 |
| 07.08.2025 | 78,09 | 78,40 | 76,25 | 76,69 | -1,17% | 134.226,00 |
| 06.08.2025 | 78,40 | 78,73 | 77,58 | 77,60 | -0,89% | 180.004,00 |
| 05.08.2025 | 79,01 | 79,01 | 76,58 | 78,30 | 0,03% | 186.684,00 |
| 04.08.2025 | 77,77 | 78,31 | 77,40 | 78,28 | 1,25% | 191.088,00 |
| 01.08.2025 | 77,00 | 77,64 | 75,49 | 77,31 | -1,70% | 343.001,00 |
| 31.07.2025 | 79,55 | 79,87 | 78,26 | 78,65 | -1,50% | 253.022,00 |