41,190$
-0,27%
Echtzeit-Aktienkurs Servisfirst Bancshares Inc
Bid:
Ask:
Aktienkurse zur Servisfirst Bancshares Inc Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 23.10.2026 | 40,75 | 41,75 | 40,75 | 41,22 | -0,19% | 715.643,00 |
| 22.10.2026 | 39,77 | 41,37 | 39,68 | 41,30 | 3,79% | 704.890,00 |
| 21.10.2026 | 39,78 | 39,93 | 39,44 | 39,79 | 0,51% | 571.174,00 |
| 20.10.2026 | 37,98 | 40,14 | 37,98 | 39,59 | 2,17% | 1.038.834,00 |
| 19.10.2026 | 39,30 | 39,40 | 38,60 | 38,75 | -1,55% | 440.178,00 |
| 16.10.2026 | 39,85 | 40,33 | 39,28 | 39,36 | -0,51% | 683.277,00 |
| 15.10.2026 | 38,64 | 39,71 | 38,40 | 39,56 | 3,91% | 878.057,00 |
| 14.10.2026 | 38,01 | 38,23 | 37,69 | 38,07 | -1,30% | 570.273,00 |
| 13.10.2026 | 38,94 | 39,08 | 38,27 | 38,57 | -0,41% | 422.134,00 |
| 12.10.2026 | 38,38 | 39,02 | 38,22 | 38,73 | 0,83% | 406.017,00 |
| 09.10.2026 | 38,45 | 38,59 | 38,06 | 38,41 | -0,49% | 347.151,00 |
| 08.10.2026 | 38,24 | 38,76 | 37,51 | 38,60 | 1,10% | 538.122,00 |
| 07.10.2026 | 38,10 | 38,76 | 37,79 | 38,18 | -1,39% | 622.885,00 |
| 06.10.2026 | 39,44 | 39,92 | 38,64 | 38,72 | -2,00% | 850.557,00 |
| 05.10.2026 | 40,12 | 40,12 | 39,36 | 39,51 | -1,59% | 646.172,00 |
| 02.10.2026 | 39,95 | 40,39 | 39,86 | 40,15 | 1,01% | 567.118,00 |
| 01.10.2026 | 39,55 | 39,93 | 38,72 | 39,75 | -0,58% | 625.537,00 |
| 30.09.2026 | 40,29 | 41,45 | 39,77 | 39,98 | -0,25% | 532.855,00 |
| 29.09.2026 | 40,83 | 41,14 | 40,06 | 40,08 | -2,29% | 581.695,00 |
| 28.09.2026 | 41,05 | 41,49 | 40,65 | 41,02 | -0,70% | 580.082,00 |
| 25.09.2026 | 41,43 | 41,72 | 41,01 | 41,31 | 0,15% | 778.214,00 |
| 24.09.2026 | 41,35 | 41,45 | 40,56 | 41,25 | 0,19% | 610.862,00 |
| 23.09.2026 | 41,66 | 41,84 | 41,16 | 41,17 | -1,39% | 733.579,00 |
| 22.09.2026 | 42,28 | 42,33 | 41,66 | 41,75 | -0,41% | 882.261,00 |
| 21.09.2026 | 41,59 | 42,26 | 41,32 | 41,92 | 1,13% | 854.599,00 |
| 18.09.2026 | 40,80 | 41,67 | 40,50 | 41,45 | 1,22% | 2.166.862,00 |
| 17.09.2026 | 41,80 | 41,82 | 40,78 | 40,95 | -0,80% | 533.347,00 |
| 16.09.2026 | 42,41 | 42,41 | 40,49 | 41,28 | -2,48% | 792.134,00 |
| 15.09.2026 | 42,44 | 42,74 | 42,21 | 42,33 | 0,07% | 676.643,00 |
| 14.09.2026 | 42,01 | 42,66 | 42,01 | 42,30 | 0,40% | 772.030,00 |
| 11.09.2026 | 42,89 | 42,93 | 41,84 | 42,13 | -0,50% | 467.388,00 |
| 10.09.2026 | 41,93 | 42,34 | 41,60 | 42,34 | 0,69% | 460.793,00 |
| 09.09.2026 | 42,50 | 42,50 | 41,54 | 42,05 | -1,52% | 670.211,00 |
| 08.09.2026 | 43,05 | 43,11 | 42,66 | 42,70 | -1,00% | 592.162,00 |
| 04.09.2026 | 42,58 | 43,38 | 42,29 | 43,13 | 1,48% | 380.518,00 |
| 03.09.2026 | 42,64 | 43,08 | 42,32 | 42,50 | 0,47% | 358.649,00 |
| 02.09.2026 | 41,80 | 42,70 | 41,65 | 42,30 | 1,85% | 640.666,00 |
| 01.09.2026 | 43,11 | 43,12 | 41,17 | 41,53 | -3,51% | 559.436,00 |
| 31.08.2026 | 43,00 | 43,16 | 42,61 | 43,04 | -0,37% | 438.082,00 |
| 28.08.2026 | 43,45 | 43,58 | 42,97 | 43,20 | 0,02% | 511.299,00 |
| 27.08.2026 | 42,76 | 43,33 | 42,30 | 43,19 | -0,28% | 418.311,00 |
| 26.08.2026 | 43,27 | 43,41 | 42,94 | 43,31 | 0,42% | 510.865,00 |
| 25.08.2026 | 44,02 | 44,04 | 42,91 | 43,13 | -1,84% | 388.651,00 |
| 24.08.2026 | 43,43 | 44,30 | 43,38 | 43,94 | 1,38% | 530.132,00 |
| 21.08.2026 | 43,99 | 44,63 | 43,01 | 43,34 | -0,69% | 453.796,00 |
| 20.08.2026 | 43,68 | 43,96 | 43,41 | 43,64 | -0,57% | 444.448,00 |
| 19.08.2026 | 45,19 | 45,25 | 43,70 | 43,89 | -2,49% | 479.186,00 |
| 18.08.2026 | 45,61 | 45,69 | 44,84 | 45,01 | -0,56% | 530.546,00 |
| 17.08.2026 | 45,60 | 45,97 | 45,14 | 45,27 | -0,88% | 339.474,00 |
| 14.08.2026 | 45,52 | 46,04 | 44,93 | 45,67 | -0,22% | 349.602,00 |
| 13.08.2026 | 45,69 | 46,00 | 45,22 | 45,77 | 1,19% | 446.446,00 |
| 12.08.2026 | 44,75 | 45,40 | 44,47 | 45,23 | 1,31% | 373.180,00 |
| 11.08.2026 | 44,44 | 44,98 | 43,87 | 44,64 | 0,94% | 378.468,00 |
| 10.08.2026 | 44,20 | 44,46 | 43,77 | 44,23 | -0,53% | 374.116,00 |
| 07.08.2026 | 44,33 | 44,66 | 43,86 | 44,46 | -0,27% | 283.694,00 |
| 06.08.2026 | 45,50 | 45,64 | 44,54 | 44,58 | -1,43% | 341.008,00 |
| 05.08.2026 | 45,44 | 45,57 | 45,00 | 45,23 | -0,47% | 421.476,00 |
| 04.08.2026 | 45,02 | 45,90 | 44,65 | 45,44 | 0,98% | 482.156,00 |
| 03.08.2026 | 44,14 | 45,43 | 44,10 | 45,00 | 0,56% | 494.312,00 |
| 31.07.2026 | 44,64 | 44,90 | 44,13 | 44,75 | 0,31% | 501.486,00 |
| 30.07.2026 | 45,11 | 45,19 | 44,59 | 44,61 | -0,46% | 471.214,00 |
| 29.07.2026 | 44,42 | 45,05 | 44,40 | 44,82 | -0,31% | 578.150,00 |
| 28.07.2026 | 44,29 | 45,07 | 44,29 | 44,96 | 1,96% | 406.870,00 |
| 27.07.2026 | 44,30 | 44,38 | 43,83 | 44,09 | 0,65% | 634.152,00 |
| 24.07.2026 | 43,68 | 44,31 | 43,61 | 43,81 | 0,68% | 549.938,00 |
| 23.07.2026 | 42,78 | 43,59 | 42,14 | 43,51 | 0,47% | 719.524,00 |
| 22.07.2026 | 43,83 | 43,83 | 42,69 | 43,31 | -1,37% | 562.940,00 |
| 21.07.2026 | 44,05 | 45,03 | 43,19 | 43,91 | 2,61% | 1.134.700,00 |
| 20.07.2026 | 43,44 | 43,58 | 42,57 | 42,79 | -1,56% | 746.392,00 |
| 17.07.2026 | 43,59 | 44,14 | 43,03 | 43,47 | -1,64% | 582.912,00 |
| 16.07.2026 | 43,13 | 44,49 | 42,97 | 44,20 | 2,68% | 483.124,00 |
| 15.07.2026 | 43,04 | 43,42 | 42,80 | 43,04 | 0,71% | 380.184,00 |
| 14.07.2026 | 42,47 | 43,06 | 42,46 | 42,74 | 0,65% | 552.678,00 |
| 13.07.2026 | 42,87 | 43,04 | 42,17 | 42,46 | -0,50% | 351.190,00 |
| 10.07.2026 | 42,58 | 42,95 | 42,18 | 42,68 | 0,47% | 574.022,00 |
| 09.07.2026 | 42,11 | 42,90 | 42,11 | 42,48 | 1,18% | 655.204,00 |
| 08.07.2026 | 42,96 | 42,96 | 41,74 | 41,98 | -2,43% | 654.044,00 |
| 07.07.2026 | 44,00 | 44,09 | 43,03 | 43,03 | -1,99% | 514.876,00 |
| 06.07.2026 | 43,00 | 44,02 | 42,87 | 43,90 | 1,34% | 447.376,00 |
| 02.07.2026 | 44,88 | 44,97 | 43,18 | 43,32 | -2,48% | 972.250,00 |
| 01.07.2026 | 43,38 | 44,80 | 43,20 | 44,42 | 2,41% | 699.814,00 |
| 30.06.2026 | 43,28 | 44,03 | 43,16 | 43,38 | -0,47% | 848.210,00 |
| 29.06.2026 | 43,65 | 44,02 | 43,20 | 43,58 | -1,54% | 780.778,00 |
| 26.06.2026 | 43,72 | 44,32 | 43,53 | 44,26 | 1,56% | 3.120.384,00 |
| 25.06.2026 | 42,56 | 43,64 | 42,49 | 43,58 | 2,80% | 654.112,00 |
| 24.06.2026 | 41,51 | 42,49 | 41,51 | 42,40 | 2,23% | 777.048,00 |
| 23.06.2026 | 40,97 | 41,58 | 40,80 | 41,47 | 1,25% | 635.262,00 |
| 22.06.2026 | 40,34 | 41,15 | 40,34 | 40,96 | 1,81% | 742.414,00 |
| 18.06.2026 | 40,06 | 40,60 | 40,06 | 40,23 | 0,97% | 1.970.994,00 |
| 17.06.2026 | 40,57 | 41,09 | 39,40 | 39,85 | -2,42% | 622.640,00 |
| 16.06.2026 | 41,03 | 41,33 | 40,53 | 40,84 | 0,75% | 448.836,00 |
| 15.06.2026 | 41,37 | 41,99 | 40,20 | 40,53 | -1,61% | 608.898,00 |
| 12.06.2026 | 40,91 | 41,30 | 40,90 | 41,20 | 1,02% | 383.666,00 |
| 11.06.2026 | 40,44 | 40,89 | 40,15 | 40,78 | 1,77% | 496.116,00 |
| 10.06.2026 | 39,58 | 40,55 | 39,58 | 40,07 | 1,11% | 394.474,00 |
| 09.06.2026 | 39,41 | 40,39 | 39,41 | 39,63 | 1,36% | 376.504,00 |
| 08.06.2026 | 39,30 | 39,85 | 39,10 | 39,10 | 0,06% | 376.834,00 |
| 05.06.2026 | 39,13 | 39,54 | 38,91 | 39,08 | 0,19% | 374.432,00 |
| 04.06.2026 | 38,58 | 39,13 | 38,58 | 39,00 | 3,13% | 478.130,00 |
| 03.06.2026 | 38,19 | 38,19 | 37,67 | 37,82 | -2,11% | 537.290,00 |