86,390$
-6,35%
Echtzeit-Aktienkurs ServisFirst Bancshares
Bid:
Ask:
Aktienkurse zur ServisFirst Bancshares Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 18.12.2024 | 93,13 | 93,38 | 85,72 | 86,39 | -6,35% | 284.955,00 |
| 17.12.2024 | 93,80 | 94,20 | 91,98 | 92,25 | -2,29% | 216.447,00 |
| 16.12.2024 | 92,75 | 94,41 | 92,50 | 94,41 | 1,52% | 182.491,00 |
| 13.12.2024 | 93,69 | 93,69 | 91,44 | 93,00 | -0,66% | 216.831,00 |
| 12.12.2024 | 94,29 | 95,00 | 93,49 | 93,62 | -1,49% | 131.654,00 |
| 11.12.2024 | 94,74 | 96,46 | 94,62 | 95,04 | 0,43% | 335.619,00 |
| 10.12.2024 | 93,47 | 97,18 | 92,88 | 94,63 | 0,18% | 187.932,00 |
| 09.12.2024 | 95,73 | 96,55 | 94,28 | 94,46 | -0,74% | 180.499,00 |
| 06.12.2024 | 94,80 | 95,32 | 94,20 | 95,16 | 0,51% | 113.554,00 |
| 05.12.2024 | 95,95 | 96,82 | 94,31 | 94,68 | -0,93% | 143.075,00 |
| 04.12.2024 | 94,25 | 95,66 | 93,48 | 95,57 | 1,37% | 231.788,00 |
| 03.12.2024 | 95,80 | 95,90 | 94,07 | 94,28 | -1,06% | 162.669,00 |
| 02.12.2024 | 95,33 | 96,86 | 94,89 | 95,29 | -0,51% | 292.330,00 |
| 29.11.2024 | 98,50 | 98,50 | 95,66 | 95,78 | -1,34% | 126.020,00 |
| 27.11.2024 | 98,24 | 98,69 | 96,96 | 97,08 | -0,16% | 143.921,00 |
| 26.11.2024 | 97,69 | 99,04 | 97,20 | 97,24 | -1,78% | 266.573,00 |
| 25.11.2024 | 98,38 | 101,37 | 97,71 | 99,00 | 2,44% | 309.779,00 |
| 22.11.2024 | 93,15 | 97,16 | 93,15 | 96,64 | 4,22% | 260.867,00 |
| 20.11.2024 | 92,75 | 93,18 | 91,69 | 92,73 | -0,99% | 138.939,00 |
| 19.11.2024 | 93,64 | 93,91 | 91,99 | 93,66 | 0,04% | 167.275,00 |
| 18.11.2024 | 95,20 | 95,46 | 93,46 | 93,62 | -1,02% | 122.835,00 |
| 15.11.2024 | 94,76 | 95,34 | 93,02 | 94,58 | -0,13% | 183.511,00 |
| 14.11.2024 | 96,26 | 97,00 | 94,33 | 94,70 | -1,25% | 175.287,00 |
| 13.11.2024 | 97,75 | 98,33 | 95,66 | 95,90 | -0,73% | 233.033,00 |
| 12.11.2024 | 98,11 | 99,77 | 96,44 | 96,61 | -2,16% | 232.062,00 |
| 11.11.2024 | 98,30 | 100,14 | 98,00 | 98,74 | 2,88% | 274.413,00 |
| 08.11.2024 | 93,80 | 97,48 | 93,72 | 95,98 | 2,43% | 252.978,00 |
| 07.11.2024 | 95,83 | 96,98 | 92,86 | 93,70 | -2,67% | 295.040,00 |
| 06.11.2024 | 92,00 | 98,00 | 91,80 | 96,27 | 11,40% | 788.798,00 |
| 05.11.2024 | 84,65 | 86,86 | 84,65 | 86,42 | 2,31% | 164.445,00 |
| 04.11.2024 | 83,48 | 85,67 | 82,58 | 84,47 | 0,19% | 263.992,00 |
| 01.11.2024 | 84,26 | 85,23 | 83,14 | 84,31 | 1,41% | 206.992,00 |
| 31.10.2024 | 84,73 | 85,54 | 83,05 | 83,14 | -2,18% | 152.158,00 |
| 30.10.2024 | 84,09 | 86,66 | 84,09 | 84,99 | 0,39% | 176.457,00 |
| 29.10.2024 | 85,01 | 86,06 | 83,94 | 84,66 | -1,33% | 351.272,00 |
| 28.10.2024 | 83,84 | 86,50 | 83,84 | 85,80 | 3,76% | 180.882,00 |
| 25.10.2024 | 85,78 | 85,78 | 82,40 | 82,69 | -2,73% | 208.927,00 |
| 24.10.2024 | 84,43 | 85,43 | 83,36 | 85,01 | 0,99% | 186.572,00 |
| 23.10.2024 | 83,72 | 84,59 | 83,09 | 84,18 | -0,34% | 186.415,00 |
| 22.10.2024 | 83,50 | 85,65 | 82,67 | 84,47 | 2,00% | 268.159,00 |
| 21.10.2024 | 85,72 | 85,80 | 82,65 | 82,81 | -3,36% | 248.640,00 |
| 18.10.2024 | 87,53 | 87,53 | 85,21 | 85,69 | -2,15% | 176.561,00 |
| 17.10.2024 | 87,79 | 88,86 | 86,80 | 87,57 | -0,06% | 164.155,00 |
| 16.10.2024 | 85,88 | 87,83 | 85,63 | 87,62 | 3,05% | 214.611,00 |
| 15.10.2024 | 83,58 | 87,11 | 83,37 | 85,03 | 1,86% | 185.328,00 |
| 14.10.2024 | 81,96 | 84,11 | 81,37 | 83,48 | 1,77% | 115.091,00 |
| 11.10.2024 | 78,60 | 82,43 | 78,28 | 82,03 | 4,80% | 175.358,00 |
| 10.10.2024 | 77,75 | 79,36 | 77,34 | 78,27 | -0,42% | 199.688,00 |
| 09.10.2024 | 77,11 | 79,34 | 76,89 | 78,60 | 1,33% | 164.702,00 |
| 08.10.2024 | 78,77 | 80,00 | 77,55 | 77,57 | -0,86% | 123.198,00 |
| 07.10.2024 | 80,08 | 80,08 | 77,56 | 78,24 | -1,95% | 204.605,00 |
| 04.10.2024 | 79,41 | 80,16 | 78,71 | 79,80 | 2,35% | 102.174,00 |
| 03.10.2024 | 77,18 | 78,35 | 76,89 | 77,97 | 0,18% | 93.966,00 |
| 02.10.2024 | 77,02 | 78,80 | 77,02 | 77,83 | 0,63% | 94.067,00 |
| 01.10.2024 | 79,85 | 79,85 | 76,78 | 77,34 | -3,87% | 133.769,00 |
| 30.09.2024 | 79,14 | 81,00 | 78,66 | 80,45 | 1,72% | 137.957,00 |
| 27.09.2024 | 79,87 | 80,98 | 78,59 | 79,09 | 0,22% | 161.964,00 |
| 26.09.2024 | 80,59 | 80,59 | 78,91 | 78,92 | -0,27% | 164.010,00 |
| 25.09.2024 | 80,69 | 80,69 | 78,83 | 79,13 | -1,32% | 200.888,00 |
| 24.09.2024 | 83,10 | 83,63 | 80,18 | 80,19 | -3,63% | 207.936,00 |
| 23.09.2024 | 84,58 | 85,04 | 83,04 | 83,21 | -1,53% | 231.114,00 |
| 20.09.2024 | 86,02 | 86,08 | 84,00 | 84,50 | -2,03% | 661.540,00 |
| 19.09.2024 | 85,00 | 86,46 | 83,84 | 86,25 | 3,87% | 520.590,00 |
| 18.09.2024 | 82,02 | 86,38 | 80,46 | 83,04 | 1,88% | 373.796,00 |
| 17.09.2024 | 81,09 | 83,09 | 80,27 | 81,51 | 1,58% | 288.552,00 |
| 16.09.2024 | 78,54 | 80,27 | 77,35 | 80,24 | 2,41% | 159.232,00 |
| 13.09.2024 | 77,72 | 78,57 | 77,25 | 78,35 | 2,65% | 189.791,00 |
| 12.09.2024 | 75,74 | 76,54 | 74,77 | 76,33 | 1,76% | 147.065,00 |
| 11.09.2024 | 74,88 | 75,81 | 73,09 | 75,01 | -1,33% | 184.241,00 |
| 10.09.2024 | 76,83 | 76,83 | 74,24 | 76,02 | -0,99% | 180.412,00 |
| 09.09.2024 | 76,71 | 77,36 | 75,70 | 76,78 | 0,20% | 147.984,00 |
| 06.09.2024 | 78,57 | 79,07 | 76,08 | 76,63 | -1,66% | 106.047,00 |
| 05.09.2024 | 80,13 | 80,13 | 77,66 | 77,92 | -1,44% | 93.563,00 |
| 04.09.2024 | 78,67 | 79,81 | 77,29 | 79,06 | 0,15% | 159.976,00 |
| 03.09.2024 | 79,75 | 81,38 | 78,47 | 78,94 | -2,62% | 252.637,00 |
| 30.08.2024 | 80,24 | 81,11 | 79,43 | 81,06 | 1,19% | 131.964,00 |
| 29.08.2024 | 81,43 | 81,49 | 80,01 | 80,11 | -0,69% | 186.103,00 |
| 28.08.2024 | 79,99 | 81,35 | 79,84 | 80,67 | 0,69% | 143.409,00 |
| 27.08.2024 | 80,00 | 80,98 | 79,19 | 80,12 | -0,46% | 113.584,00 |
| 26.08.2024 | 82,56 | 82,94 | 80,46 | 80,49 | -1,40% | 175.871,00 |
| 23.08.2024 | 78,65 | 83,61 | 77,89 | 81,63 | 5,15% | 253.451,00 |
| 22.08.2024 | 77,99 | 78,62 | 77,55 | 77,63 | -0,69% | 92.116,00 |
| 21.08.2024 | 77,44 | 78,32 | 76,60 | 78,17 | 1,44% | 147.444,00 |
| 20.08.2024 | 78,33 | 78,33 | 76,67 | 77,06 | -2,12% | 140.098,00 |
| 19.08.2024 | 76,98 | 79,24 | 76,98 | 78,73 | 2,41% | 186.093,00 |
| 16.08.2024 | 75,30 | 77,40 | 74,94 | 76,88 | 1,96% | 179.998,00 |
| 15.08.2024 | 76,56 | 77,25 | 75,25 | 75,40 | 2,09% | 213.515,00 |
| 14.08.2024 | 73,92 | 73,92 | 72,62 | 73,86 | 0,54% | 144.769,00 |
| 13.08.2024 | 73,15 | 73,70 | 71,59 | 73,46 | 1,91% | 136.493,00 |
| 12.08.2024 | 73,96 | 74,87 | 71,79 | 72,08 | -1,78% | 143.502,00 |
| 09.08.2024 | 74,45 | 74,45 | 72,55 | 73,39 | -1,37% | 140.302,00 |
| 08.08.2024 | 74,74 | 75,22 | 73,16 | 74,41 | 1,29% | 168.122,00 |
| 07.08.2024 | 75,74 | 76,21 | 72,18 | 73,46 | -1,51% | 260.438,00 |
| 06.08.2024 | 73,33 | 75,65 | 72,64 | 74,59 | 0,88% | 232.894,00 |
| 05.08.2024 | 71,72 | 75,40 | 70,17 | 73,94 | -2,17% | 603.573,00 |
| 02.08.2024 | 73,55 | 75,82 | 72,18 | 75,58 | -2,12% | 326.432,00 |
| 01.08.2024 | 79,24 | 80,46 | 75,49 | 77,22 | -3,76% | 366.486,00 |
| 31.07.2024 | 78,91 | 82,50 | 77,94 | 80,24 | 1,60% | 284.494,00 |
| 30.07.2024 | 79,04 | 79,67 | 77,75 | 78,98 | 1,00% | 171.850,00 |
| 29.07.2024 | 80,47 | 80,50 | 78,17 | 78,20 | -2,91% | 200.847,00 |