43,330$
-50,36%
Echtzeit-Aktienkurs Servisfirst Bancshares Inc
Bid:
Ask:
Aktienkurse zur Servisfirst Bancshares Inc Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 21.08.2026 | 43,99 | 44,63 | 43,01 | 43,34 | -0,69% | 453.796,00 |
| 20.08.2026 | 43,67 | 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 | 45,55 | 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 | 44,50 | 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 | 44,26 | 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 | 42,57 | 43,58 | 42,57 | 42,79 | -1,56% | 746.392,00 |
| 17.07.2026 | 43,79 | 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 |
| 02.06.2026 | 38,20 | 39,09 | 38,20 | 38,63 | 0,66% | 409.828,00 |
| 01.06.2026 | 38,58 | 38,60 | 37,75 | 38,38 | -1,59% | 506.832,00 |
| 29.05.2026 | 38,86 | 39,19 | 38,54 | 39,00 | 0,48% | 400.274,00 |
| 28.05.2026 | 38,55 | 38,97 | 38,21 | 38,81 | -0,03% | 380.446,00 |
| 27.05.2026 | 39,43 | 39,49 | 38,56 | 38,82 | -0,88% | 337.384,00 |
| 26.05.2026 | 38,80 | 39,34 | 38,79 | 39,17 | 1,19% | 340.594,00 |
| 22.05.2026 | 38,75 | 39,12 | 38,56 | 38,71 | -0,21% | 249.300,00 |
| 21.05.2026 | 38,10 | 38,92 | 37,85 | 38,79 | 0,48% | 503.328,00 |
| 20.05.2026 | 37,87 | 38,94 | 37,87 | 38,60 | 2,02% | 392.226,00 |
| 19.05.2026 | 37,92 | 38,00 | 37,58 | 37,84 | -0,64% | 348.338,00 |
| 18.05.2026 | 37,78 | 38,42 | 37,72 | 38,08 | 1,55% | 368.518,00 |
| 15.05.2026 | 38,17 | 38,20 | 37,24 | 37,50 | -1,74% | 401.844,00 |
| 14.05.2026 | 38,21 | 38,64 | 37,46 | 38,17 | 1,11% | 427.168,00 |
| 13.05.2026 | 38,32 | 38,44 | 37,71 | 37,75 | -1,74% | 455.024,00 |
| 12.05.2026 | 38,52 | 38,67 | 37,39 | 38,42 | -0,05% | 411.192,00 |
| 11.05.2026 | 39,87 | 39,87 | 38,33 | 38,44 | -3,28% | 632.036,00 |
| 08.05.2026 | 39,86 | 40,10 | 39,60 | 39,74 | 0,11% | 409.904,00 |
| 07.05.2026 | 40,07 | 40,24 | 39,53 | 39,70 | -0,35% | 374.264,00 |
| 06.05.2026 | 40,26 | 40,44 | 39,60 | 39,84 | 0,09% | 402.276,00 |
| 05.05.2026 | 39,33 | 40,05 | 39,12 | 39,80 | 1,63% | 255.482,00 |
| 04.05.2026 | 39,67 | 39,91 | 39,13 | 39,16 | -1,99% | 510.230,00 |
| 01.05.2026 | 39,84 | 40,61 | 39,44 | 39,96 | 0,36% | 735.138,00 |
| 30.04.2026 | 38,80 | 39,96 | 38,79 | 39,81 | 1,74% | 546.786,00 |
| 29.04.2026 | 39,81 | 39,81 | 38,95 | 39,13 | -1,52% | 372.360,00 |
| 28.04.2026 | 40,24 | 40,47 | 39,68 | 39,74 | -0,33% | 438.398,00 |
| 27.04.2026 | 39,57 | 40,25 | 39,28 | 39,87 | 0,66% | 389.084,00 |
| 24.04.2026 | 39,78 | 40,30 | 39,46 | 39,61 | -0,89% | 531.382,00 |
| 23.04.2026 | 39,45 | 40,07 | 38,97 | 39,96 | 1,82% | 397.166,00 |
| 22.04.2026 | 39,51 | 39,72 | 38,92 | 39,25 | -0,70% | 703.438,00 |
| 21.04.2026 | 39,57 | 40,32 | 38,72 | 39,52 | 1,15% | 861.108,00 |
| 20.04.2026 | 38,81 | 39,23 | 38,81 | 39,07 | 0,36% | 386.466,00 |
| 17.04.2026 | 38,64 | 39,84 | 38,44 | 38,93 | 2,64% | 774.948,00 |
| 16.04.2026 | 38,19 | 38,39 | 37,80 | 37,93 | -1,16% | 345.686,00 |
| 15.04.2026 | 39,13 | 39,30 | 38,34 | 38,38 | -1,97% | 445.700,00 |
| 14.04.2026 | 39,21 | 39,36 | 38,67 | 39,15 | -0,60% | 613.460,00 |
| 13.04.2026 | 38,87 | 39,49 | 38,45 | 39,38 | 0,78% | 511.194,00 |
| 10.04.2026 | 39,77 | 39,77 | 39,01 | 39,08 | -2,01% | 331.000,00 |
| 09.04.2026 | 38,71 | 39,96 | 38,36 | 39,88 | 2,23% | 442.994,00 |
| 08.04.2026 | 38,98 | 39,34 | 38,60 | 39,01 | 4,45% | 655.712,00 |
| 07.04.2026 | 36,83 | 37,54 | 36,64 | 37,35 | 1,10% | 661.234,00 |
| 06.04.2026 | 36,50 | 37,03 | 36,15 | 36,94 | 1,04% | 615.406,00 |
| 02.04.2026 | 36,04 | 36,82 | 35,88 | 36,56 | -0,03% | 456.698,00 |
| 01.04.2026 | 36,53 | 37,09 | 36,40 | 36,57 | 0,43% | 363.594,00 |
| 31.03.2026 | 36,58 | 36,70 | 35,80 | 36,42 | 0,94% | 962.272,00 |