59,540$
-0,03%
Echtzeit-Aktienkurs ServisFirst Bancshares
Bid:
Ask:
Aktienkurse zur ServisFirst Bancshares Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.04.2024 | 60,01 | 60,07 | 58,26 | 59,58 | 0,03% | 173.671,00 |
| 12.04.2024 | 59,74 | 60,36 | 58,96 | 59,56 | -1,42% | 130.139,00 |
| 11.04.2024 | 60,26 | 60,62 | 58,84 | 60,42 | 1,16% | 181.443,00 |
| 10.04.2024 | 63,12 | 63,12 | 58,80 | 59,73 | -8,85% | 358.166,00 |
| 09.04.2024 | 64,93 | 66,12 | 64,70 | 65,53 | 1,58% | 99.094,00 |
| 08.04.2024 | 63,25 | 64,79 | 62,33 | 64,51 | 2,61% | 107.504,00 |
| 05.04.2024 | 62,35 | 63,11 | 61,55 | 62,87 | 0,50% | 265.117,00 |
| 04.04.2024 | 64,02 | 64,98 | 62,35 | 62,56 | -0,60% | 186.929,00 |
| 03.04.2024 | 62,22 | 63,33 | 62,14 | 62,94 | 0,43% | 128.253,00 |
| 02.04.2024 | 64,52 | 64,72 | 61,77 | 62,67 | -4,45% | 291.202,00 |
| 01.04.2024 | 66,10 | 66,10 | 64,28 | 65,59 | -1,16% | 200.038,00 |
| 28.03.2024 | 65,69 | 67,20 | 65,09 | 66,36 | 0,26% | 172.885,00 |
| 27.03.2024 | 64,01 | 66,42 | 64,01 | 66,19 | 3,84% | 146.233,00 |
| 26.03.2024 | 64,27 | 64,28 | 63,34 | 63,74 | 0,11% | 135.662,00 |
| 25.03.2024 | 64,29 | 65,12 | 63,57 | 63,67 | -0,39% | 67.896,00 |
| 22.03.2024 | 65,38 | 65,38 | 63,48 | 63,92 | -1,65% | 122.153,00 |
| 21.03.2024 | 64,07 | 65,24 | 63,99 | 64,99 | 1,93% | 158.099,00 |
| 20.03.2024 | 60,69 | 64,28 | 60,32 | 63,76 | 4,99% | 184.089,00 |
| 19.03.2024 | 61,21 | 61,73 | 60,65 | 60,73 | -0,87% | 174.434,00 |
| 18.03.2024 | 61,93 | 62,53 | 61,14 | 61,26 | -0,73% | 162.447,00 |
| 15.03.2024 | 61,45 | 62,72 | 61,07 | 61,71 | 0,11% | 690.630,00 |
| 14.03.2024 | 63,26 | 63,26 | 61,31 | 61,64 | -3,55% | 309.475,00 |
| 13.03.2024 | 63,77 | 65,19 | 63,72 | 63,91 | -0,14% | 131.543,00 |
| 12.03.2024 | 64,97 | 65,22 | 63,50 | 64,00 | -2,02% | 133.402,00 |
| 11.03.2024 | 65,36 | 65,90 | 65,06 | 65,32 | -0,20% | 117.587,00 |
| 08.03.2024 | 66,93 | 66,93 | 64,65 | 65,45 | 0,80% | 124.053,00 |
| 07.03.2024 | 65,52 | 66,07 | 64,32 | 64,93 | 0,74% | 137.991,00 |
| 06.03.2024 | 64,46 | 65,71 | 62,97 | 64,45 | 0,06% | 225.099,00 |
| 05.03.2024 | 60,90 | 64,76 | 60,37 | 64,41 | 4,82% | 161.785,00 |
| 04.03.2024 | 62,57 | 63,53 | 60,94 | 61,45 | -1,44% | 156.825,00 |
| 01.03.2024 | 62,63 | 62,64 | 60,88 | 62,35 | -1,33% | 127.173,00 |
| 29.02.2024 | 63,66 | 64,28 | 62,57 | 63,19 | 2,00% | 148.398,00 |
| 28.02.2024 | 61,41 | 62,76 | 61,41 | 61,95 | -0,78% | 108.216,00 |
| 27.02.2024 | 62,62 | 62,88 | 62,20 | 62,44 | 0,64% | 102.975,00 |
| 26.02.2024 | 62,41 | 63,35 | 61,21 | 62,04 | -1,51% | 140.160,00 |
| 23.02.2024 | 61,99 | 63,52 | 61,32 | 62,99 | 1,35% | 99.159,00 |
| 22.02.2024 | 62,34 | 63,08 | 61,68 | 62,15 | -0,85% | 170.281,00 |
| 21.02.2024 | 63,02 | 63,02 | 61,97 | 62,68 | -1,17% | 144.702,00 |
| 20.02.2024 | 64,62 | 64,82 | 63,30 | 63,42 | -3,69% | 188.938,00 |
| 16.02.2024 | 65,46 | 66,58 | 65,19 | 65,85 | -1,35% | 171.402,00 |
| 15.02.2024 | 63,44 | 67,11 | 63,44 | 66,75 | 6,26% | 233.100,00 |
| 14.02.2024 | 60,55 | 63,18 | 60,40 | 62,82 | 4,35% | 188.447,00 |
| 13.02.2024 | 61,47 | 62,60 | 59,15 | 60,20 | -6,84% | 336.147,00 |
| 12.02.2024 | 62,72 | 65,40 | 62,68 | 64,62 | 3,28% | 216.175,00 |
| 09.02.2024 | 60,39 | 63,30 | 59,65 | 62,57 | 3,56% | 266.749,00 |
| 08.02.2024 | 59,62 | 60,47 | 58,90 | 60,42 | 1,00% | 194.536,00 |
| 07.02.2024 | 60,52 | 60,52 | 58,05 | 59,82 | -0,89% | 194.737,00 |
| 06.02.2024 | 60,54 | 61,49 | 59,69 | 60,36 | -0,81% | 195.602,00 |
| 05.02.2024 | 63,37 | 63,52 | 60,78 | 60,85 | -5,70% | 226.949,00 |
| 02.02.2024 | 63,54 | 64,93 | 63,19 | 64,53 | -1,54% | 250.311,00 |
| 01.02.2024 | 67,95 | 67,95 | 63,01 | 65,54 | -2,38% | 222.711,00 |
| 31.01.2024 | 68,25 | 70,76 | 66,87 | 67,14 | -3,69% | 355.757,00 |
| 30.01.2024 | 68,80 | 70,84 | 68,21 | 69,71 | 2,24% | 182.867,00 |
| 29.01.2024 | 66,44 | 68,25 | 66,30 | 68,18 | 2,50% | 206.612,00 |
| 26.01.2024 | 65,95 | 66,98 | 65,77 | 66,52 | 1,08% | 103.827,00 |
| 25.01.2024 | 67,40 | 67,88 | 65,37 | 65,81 | -0,57% | 129.708,00 |
| 24.01.2024 | 66,51 | 66,94 | 65,67 | 66,19 | 0,64% | 118.829,00 |
| 23.01.2024 | 67,18 | 67,18 | 65,00 | 65,77 | -0,74% | 156.365,00 |
| 22.01.2024 | 64,86 | 66,85 | 64,80 | 66,26 | 4,02% | 215.256,00 |
| 19.01.2024 | 62,17 | 63,76 | 61,68 | 63,70 | 2,51% | 154.878,00 |
| 18.01.2024 | 60,71 | 62,19 | 59,96 | 62,14 | 3,38% | 169.246,00 |
| 17.01.2024 | 58,87 | 60,33 | 58,87 | 60,11 | -0,43% | 216.181,00 |
| 16.01.2024 | 61,71 | 61,71 | 59,78 | 60,37 | -2,03% | 129.805,00 |
| 12.01.2024 | 62,94 | 62,96 | 61,41 | 61,62 | -0,45% | 133.678,00 |
| 11.01.2024 | 62,15 | 62,15 | 60,38 | 61,90 | -1,43% | 226.652,00 |
| 10.01.2024 | 63,05 | 63,66 | 62,18 | 62,80 | -1,20% | 136.326,00 |
| 09.01.2024 | 63,37 | 64,71 | 63,01 | 63,56 | -1,87% | 128.322,00 |
| 08.01.2024 | 63,79 | 64,85 | 63,42 | 64,77 | 1,81% | 125.227,00 |
| 05.01.2024 | 62,21 | 64,75 | 62,21 | 63,62 | 1,26% | 150.745,00 |
| 04.01.2024 | 62,89 | 64,12 | 62,45 | 62,83 | 0,56% | 181.083,00 |
| 03.01.2024 | 65,73 | 65,73 | 62,23 | 62,48 | -5,16% | 249.673,00 |
| 02.01.2024 | 66,06 | 67,10 | 65,19 | 65,88 | -1,13% | 182.071,00 |
| 29.12.2023 | 69,17 | 69,57 | 66,51 | 66,63 | -4,12% | 218.385,00 |
| 28.12.2023 | 68,75 | 69,54 | 68,44 | 69,49 | 0,07% | 110.348,00 |
| 27.12.2023 | 69,25 | 69,84 | 69,12 | 69,44 | 0,30% | 161.071,00 |
| 26.12.2023 | 67,94 | 69,66 | 67,50 | 69,23 | 2,38% | 126.262,00 |
| 22.12.2023 | 67,20 | 68,49 | 67,07 | 67,62 | 1,38% | 139.997,00 |
| 21.12.2023 | 66,90 | 67,04 | 65,97 | 66,70 | 0,68% | 127.101,00 |
| 20.12.2023 | 67,23 | 69,84 | 66,17 | 66,25 | -1,50% | 307.592,00 |
| 19.12.2023 | 65,32 | 67,70 | 65,32 | 67,26 | 3,73% | 275.424,00 |
| 18.12.2023 | 65,30 | 66,01 | 64,22 | 64,84 | -0,26% | 189.416,00 |
| 15.12.2023 | 66,30 | 66,94 | 64,70 | 65,01 | -0,58% | 1.188.799,00 |
| 14.12.2023 | 62,29 | 65,91 | 62,29 | 65,39 | 6,85% | 385.990,00 |
| 13.12.2023 | 56,66 | 61,32 | 56,18 | 61,20 | 9,27% | 272.497,00 |
| 12.12.2023 | 57,14 | 57,14 | 55,83 | 56,01 | -1,60% | 157.181,00 |
| 11.12.2023 | 56,42 | 57,54 | 56,00 | 56,92 | 0,26% | 154.755,00 |
| 08.12.2023 | 56,09 | 57,07 | 56,00 | 56,77 | 0,96% | 112.646,00 |
| 07.12.2023 | 55,49 | 56,28 | 55,04 | 56,23 | 1,74% | 158.806,00 |
| 06.12.2023 | 55,75 | 57,57 | 54,91 | 55,27 | 0,49% | 153.849,00 |
| 05.12.2023 | 56,00 | 56,02 | 54,74 | 55,00 | -1,70% | 149.783,00 |
| 04.12.2023 | 54,15 | 56,61 | 53,63 | 55,95 | 2,68% | 216.355,00 |
| 01.12.2023 | 51,25 | 54,71 | 50,56 | 54,49 | 6,51% | 213.129,00 |
| 30.11.2023 | 52,09 | 52,25 | 50,90 | 51,16 | -0,52% | 152.966,00 |
| 29.11.2023 | 51,05 | 52,53 | 51,05 | 51,43 | 1,22% | 148.863,00 |
| 28.11.2023 | 51,28 | 51,28 | 50,36 | 50,81 | -0,68% | 136.302,00 |
| 27.11.2023 | 50,18 | 51,55 | 49,72 | 51,16 | 1,09% | 127.253,00 |
| 24.11.2023 | 50,34 | 51,12 | 50,34 | 50,61 | -0,14% | 33.320,00 |
| 22.11.2023 | 51,44 | 51,44 | 50,11 | 50,68 | 0,42% | 90.759,00 |
| 21.11.2023 | 51,34 | 51,36 | 50,45 | 50,47 | -2,72% | 99.579,00 |
| 20.11.2023 | 52,13 | 52,13 | 51,38 | 51,88 | 0,00% | 91.627,00 |