36,380$
-0,05%
Echtzeit-Aktienkurs Southern States Bancshares Inc
Bid:
Ask:
Aktienkurse zur Southern States Bancshares Inc Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 30.06.2025 | 36,35 | 36,80 | 36,25 | 36,37 | -0,08% | 144.718,00 |
| 27.06.2025 | 36,40 | 36,50 | 36,13 | 36,40 | 0,22% | 74.151,00 |
| 26.06.2025 | 35,66 | 36,38 | 35,64 | 36,32 | 2,43% | 30.841,00 |
| 25.06.2025 | 36,02 | 36,02 | 35,46 | 35,46 | -1,45% | 17.072,00 |
| 24.06.2025 | 35,70 | 36,44 | 35,70 | 35,98 | 0,90% | 27.251,00 |
| 23.06.2025 | 34,34 | 35,66 | 34,34 | 35,66 | 3,84% | 48.034,00 |
| 20.06.2025 | 34,55 | 34,56 | 34,15 | 34,34 | 0,20% | 30.491,00 |
| 18.06.2025 | 33,93 | 34,55 | 33,93 | 34,27 | 0,44% | 16.856,00 |
| 17.06.2025 | 34,26 | 34,78 | 33,90 | 34,12 | -1,30% | 29.693,00 |
| 16.06.2025 | 34,74 | 34,98 | 34,48 | 34,57 | 0,09% | 22.561,00 |
| 13.06.2025 | 34,21 | 35,06 | 33,99 | 34,54 | -0,49% | 36.529,00 |
| 12.06.2025 | 34,47 | 34,74 | 34,41 | 34,71 | -0,57% | 13.874,00 |
| 11.06.2025 | 35,53 | 35,57 | 34,65 | 34,91 | -1,75% | 23.290,00 |
| 10.06.2025 | 34,54 | 35,54 | 34,54 | 35,53 | 2,36% | 39.043,00 |
| 09.06.2025 | 34,57 | 34,87 | 34,52 | 34,71 | 0,75% | 23.770,00 |
| 06.06.2025 | 34,22 | 34,49 | 34,06 | 34,45 | 2,41% | 24.971,00 |
| 05.06.2025 | 33,50 | 33,96 | 33,34 | 33,64 | -0,65% | 26.534,00 |
| 04.06.2025 | 34,49 | 34,61 | 33,80 | 33,86 | -2,00% | 26.422,00 |
| 03.06.2025 | 33,98 | 34,69 | 33,98 | 34,55 | 1,02% | 23.647,00 |
| 02.06.2025 | 34,83 | 34,83 | 33,97 | 34,20 | -0,84% | 23.616,00 |
| 30.05.2025 | 34,71 | 34,71 | 34,33 | 34,49 | -0,58% | 12.615,00 |
| 29.05.2025 | 34,38 | 34,74 | 34,36 | 34,69 | 0,35% | 30.472,00 |
| 28.05.2025 | 35,19 | 35,42 | 34,49 | 34,57 | -2,40% | 14.211,00 |
| 27.05.2025 | 35,07 | 35,42 | 34,56 | 35,42 | 2,82% | 20.423,00 |
| 23.05.2025 | 34,15 | 34,63 | 34,14 | 34,45 | -0,46% | 23.180,00 |
| 22.05.2025 | 34,64 | 34,83 | 34,53 | 34,61 | -0,46% | 23.260,00 |
| 21.05.2025 | 35,58 | 35,62 | 34,68 | 34,77 | -3,74% | 21.237,00 |
| 20.05.2025 | 36,25 | 36,35 | 35,93 | 36,12 | -0,58% | 12.641,00 |
| 19.05.2025 | 35,85 | 36,35 | 35,85 | 36,33 | 0,58% | 19.708,00 |
| 16.05.2025 | 36,16 | 36,33 | 35,86 | 36,12 | -0,11% | 38.982,00 |
| 15.05.2025 | 36,13 | 36,25 | 35,71 | 36,16 | 0,95% | 25.640,00 |
| 14.05.2025 | 36,28 | 36,53 | 35,78 | 35,82 | -2,13% | 24.947,00 |
| 13.05.2025 | 36,57 | 36,72 | 35,37 | 36,60 | 1,02% | 44.738,00 |
| 12.05.2025 | 36,51 | 37,22 | 35,89 | 36,23 | 2,55% | 44.889,00 |
| 09.05.2025 | 35,53 | 35,54 | 35,18 | 35,33 | -0,56% | 13.485,00 |
| 08.05.2025 | 34,69 | 35,86 | 34,59 | 35,53 | 2,99% | 44.679,00 |
| 07.05.2025 | 34,82 | 35,14 | 34,45 | 34,50 | -0,61% | 17.638,00 |
| 06.05.2025 | 34,49 | 34,91 | 34,44 | 34,71 | -0,52% | 11.939,00 |
| 05.05.2025 | 34,80 | 35,37 | 34,79 | 34,89 | -0,37% | 32.782,00 |
| 02.05.2025 | 34,14 | 35,15 | 34,12 | 35,02 | 3,36% | 29.585,00 |
| 01.05.2025 | 33,37 | 34,02 | 33,30 | 33,88 | 1,62% | 25.599,00 |
| 30.04.2025 | 33,28 | 33,64 | 32,99 | 33,34 | -1,24% | 43.430,00 |
| 29.04.2025 | 33,30 | 33,80 | 33,17 | 33,76 | 1,02% | 21.674,00 |
| 28.04.2025 | 33,23 | 33,43 | 32,81 | 33,42 | 1,64% | 42.657,00 |
| 25.04.2025 | 32,85 | 33,16 | 32,76 | 32,88 | -1,38% | 26.324,00 |
| 24.04.2025 | 32,68 | 33,40 | 32,68 | 33,34 | 1,79% | 48.003,00 |
| 23.04.2025 | 32,94 | 33,62 | 32,52 | 32,76 | 2,30% | 46.685,00 |
| 22.04.2025 | 31,14 | 32,14 | 31,14 | 32,02 | 3,06% | 87.620,00 |
| 21.04.2025 | 31,31 | 31,31 | 30,89 | 31,07 | -1,61% | 41.302,00 |
| 17.04.2025 | 31,30 | 31,85 | 31,30 | 31,58 | 0,77% | 50.578,00 |
| 16.04.2025 | 31,36 | 31,88 | 31,00 | 31,34 | 0,51% | 62.275,00 |
| 15.04.2025 | 31,70 | 32,02 | 31,16 | 31,18 | -2,23% | 66.859,00 |
| 14.04.2025 | 31,77 | 32,21 | 31,22 | 31,89 | 1,43% | 75.563,00 |
| 11.04.2025 | 31,57 | 31,67 | 30,93 | 31,44 | -0,32% | 45.930,00 |
| 10.04.2025 | 32,69 | 32,69 | 31,04 | 31,54 | -5,64% | 39.818,00 |
| 09.04.2025 | 31,23 | 33,97 | 30,62 | 33,43 | 7,89% | 61.199,00 |
| 08.04.2025 | 32,64 | 32,85 | 30,46 | 30,98 | -3,58% | 68.775,00 |
| 07.04.2025 | 30,83 | 34,04 | 30,58 | 32,13 | 1,01% | 42.878,00 |
| 04.04.2025 | 31,76 | 31,81 | 30,44 | 31,81 | -3,05% | 25.570,00 |
| 03.04.2025 | 35,05 | 35,05 | 32,52 | 32,81 | -9,66% | 34.240,00 |
| 02.04.2025 | 35,15 | 36,44 | 35,15 | 36,32 | 1,82% | 74.024,00 |
| 01.04.2025 | 35,75 | 36,40 | 35,31 | 35,67 | -0,22% | 76.598,00 |
| 31.03.2025 | 34,00 | 36,30 | 33,92 | 35,75 | 10,03% | 244.139,00 |
| 28.03.2025 | 32,84 | 32,85 | 32,06 | 32,49 | -0,49% | 30.421,00 |
| 27.03.2025 | 32,95 | 33,20 | 32,65 | 32,65 | 0,09% | 12.201,00 |
| 26.03.2025 | 33,05 | 33,16 | 32,58 | 32,62 | 0,34% | 16.110,00 |
| 25.03.2025 | 32,56 | 32,63 | 32,11 | 32,51 | 0,46% | 20.645,00 |
| 24.03.2025 | 33,00 | 33,00 | 32,34 | 32,36 | -0,61% | 9.782,00 |
| 21.03.2025 | 31,88 | 32,56 | 31,88 | 32,56 | 0,80% | 26.975,00 |
| 20.03.2025 | 32,51 | 33,07 | 32,30 | 32,30 | -1,67% | 8.139,00 |
| 19.03.2025 | 31,99 | 33,14 | 31,96 | 32,85 | 2,75% | 14.448,00 |
| 18.03.2025 | 31,71 | 32,57 | 31,70 | 31,97 | 0,22% | 16.304,00 |
| 17.03.2025 | 31,49 | 32,15 | 31,49 | 31,90 | -0,50% | 11.389,00 |
| 14.03.2025 | 32,20 | 32,50 | 31,83 | 32,06 | 0,82% | 11.433,00 |
| 13.03.2025 | 31,60 | 32,00 | 31,36 | 31,80 | 0,98% | 7.735,00 |
| 12.03.2025 | 31,98 | 31,98 | 31,10 | 31,49 | 0,93% | 10.838,00 |
| 11.03.2025 | 31,16 | 31,80 | 31,16 | 31,20 | -0,76% | 13.387,00 |
| 10.03.2025 | 32,00 | 32,00 | 31,16 | 31,44 | -2,03% | 25.793,00 |
| 07.03.2025 | 32,51 | 32,51 | 31,66 | 32,09 | -0,90% | 12.623,00 |
| 06.03.2025 | 31,05 | 32,67 | 31,05 | 32,38 | 4,86% | 19.535,00 |
| 05.03.2025 | 31,97 | 31,99 | 30,88 | 30,88 | -2,98% | 13.692,00 |
| 04.03.2025 | 32,09 | 32,27 | 31,72 | 31,83 | -2,39% | 11.400,00 |
| 03.03.2025 | 32,64 | 32,74 | 32,34 | 32,61 | 0,40% | 14.449,00 |
| 28.02.2025 | 32,21 | 32,57 | 32,21 | 32,48 | 2,04% | 6.696,00 |
| 27.02.2025 | 31,71 | 32,63 | 31,71 | 31,83 | -0,47% | 14.996,00 |
| 26.02.2025 | 32,88 | 32,88 | 31,86 | 31,98 | -0,44% | 10.545,00 |
| 25.02.2025 | 31,81 | 32,47 | 31,70 | 32,12 | 2,13% | 16.658,00 |
| 24.02.2025 | 32,04 | 32,12 | 31,45 | 31,45 | -0,63% | 13.181,00 |
| 21.02.2025 | 33,06 | 33,06 | 31,65 | 31,65 | -2,93% | 21.044,00 |
| 20.02.2025 | 32,83 | 32,83 | 32,20 | 32,61 | -1,61% | 10.841,00 |
| 19.02.2025 | 32,96 | 33,27 | 32,67 | 33,14 | -0,21% | 11.568,00 |
| 18.02.2025 | 32,56 | 33,40 | 32,56 | 33,21 | 2,03% | 6.739,00 |
| 14.02.2025 | 33,20 | 34,00 | 32,55 | 32,55 | -1,45% | 7.532,00 |
| 13.02.2025 | 32,82 | 33,03 | 32,30 | 33,03 | 1,54% | 12.686,00 |
| 12.02.2025 | 32,73 | 34,00 | 32,53 | 32,53 | -1,96% | 15.693,00 |
| 11.02.2025 | 33,17 | 33,93 | 33,00 | 33,18 | 0,27% | 12.545,00 |
| 10.02.2025 | 32,51 | 33,47 | 32,51 | 33,09 | 0,36% | 7.241,00 |
| 07.02.2025 | 33,29 | 33,40 | 32,53 | 32,97 | -1,29% | 12.030,00 |
| 06.02.2025 | 33,37 | 33,61 | 33,04 | 33,40 | 0,91% | 9.142,00 |
| 05.02.2025 | 32,97 | 33,37 | 32,64 | 33,10 | 0,67% | 12.016,00 |