75,330$
-4,52%
Echtzeit-Aktienkurs ServisFirst Bancshares
Bid:
Ask:
Aktienkurse zur ServisFirst Bancshares Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.03.2026 | 75,79 | 76,53 | 74,50 | 75,33 | -4,52% | 800.722,00 |
| 05.03.2026 | 79,10 | 79,57 | 77,72 | 78,90 | -1,31% | 413.029,00 |
| 04.03.2026 | 80,67 | 80,77 | 79,62 | 79,95 | -0,67% | 238.937,00 |
| 03.03.2026 | 81,33 | 81,71 | 78,53 | 80,49 | -1,31% | 440.269,00 |
| 02.03.2026 | 79,66 | 82,21 | 79,35 | 81,56 | 0,68% | 405.881,00 |
| 27.02.2026 | 83,54 | 85,35 | 80,34 | 81,01 | -5,57% | 403.437,00 |
| 26.02.2026 | 86,36 | 88,25 | 85,59 | 85,79 | -0,27% | 299.188,00 |
| 25.02.2026 | 85,05 | 86,41 | 83,47 | 86,02 | 2,80% | 413.100,00 |
| 24.02.2026 | 82,99 | 84,32 | 82,69 | 83,68 | -3,56% | 207.588,00 |
| 20.02.2026 | 86,53 | 86,91 | 84,53 | 86,77 | 1,74% | 195.106,00 |
| 19.02.2026 | 84,99 | 85,52 | 83,73 | 85,29 | 0,05% | 208.057,00 |
| 18.02.2026 | 86,14 | 88,12 | 85,08 | 85,25 | -1,62% | 240.188,00 |
| 17.02.2026 | 86,29 | 87,61 | 85,15 | 86,65 | 0,59% | 172.100,00 |
| 13.02.2026 | 86,06 | 88,57 | 85,97 | 86,14 | 0,03% | 304.590,00 |
| 12.02.2026 | 87,51 | 87,51 | 84,10 | 86,11 | 0,28% | 319.099,00 |
| 11.02.2026 | 86,08 | 87,56 | 84,46 | 85,87 | -0,64% | 297.502,00 |
| 10.02.2026 | 86,54 | 86,87 | 85,07 | 86,42 | 0,21% | 213.674,00 |
| 09.02.2026 | 85,35 | 86,58 | 85,16 | 86,24 | 0,65% | 277.234,00 |
| 06.02.2026 | 86,64 | 87,62 | 85,54 | 85,68 | 0,48% | 301.180,00 |
| 05.02.2026 | 87,17 | 87,37 | 84,58 | 85,27 | -0,68% | 291.051,00 |
| 04.02.2026 | 84,63 | 87,23 | 84,63 | 85,85 | 1,78% | 302.790,00 |
| 03.02.2026 | 84,33 | 86,20 | 83,42 | 84,35 | 0,02% | 343.585,00 |
| 02.02.2026 | 81,84 | 85,26 | 81,33 | 84,33 | 3,03% | 394.719,00 |
| 30.01.2026 | 81,72 | 83,01 | 80,86 | 81,85 | -0,24% | 337.254,00 |
| 29.01.2026 | 80,54 | 82,86 | 80,44 | 82,05 | 2,23% | 348.249,00 |
| 28.01.2026 | 81,50 | 81,89 | 79,79 | 80,26 | -0,35% | 364.952,00 |
| 27.01.2026 | 82,25 | 82,83 | 80,07 | 80,54 | -1,55% | 222.918,00 |
| 26.01.2026 | 82,56 | 83,28 | 81,77 | 81,81 | -5,64% | 368.995,00 |
| 22.01.2026 | 87,33 | 89,07 | 86,53 | 86,70 | -0,87% | 437.821,00 |
| 21.01.2026 | 85,00 | 87,98 | 82,21 | 87,46 | 14,58% | 712.828,00 |
| 20.01.2026 | 77,27 | 77,99 | 75,87 | 76,33 | -2,47% | 234.523,00 |
| 16.01.2026 | 78,06 | 79,36 | 77,93 | 78,26 | -0,06% | 308.078,00 |
| 15.01.2026 | 76,26 | 78,50 | 76,26 | 78,31 | 2,26% | 211.425,00 |
| 14.01.2026 | 75,21 | 76,73 | 74,89 | 76,58 | 1,94% | 191.546,00 |
| 13.01.2026 | 77,25 | 77,25 | 74,72 | 75,12 | 0,41% | 225.034,00 |
| 12.01.2026 | 75,65 | 75,65 | 74,25 | 74,81 | -1,23% | 150.106,00 |
| 09.01.2026 | 76,34 | 76,71 | 75,03 | 75,74 | -0,77% | 205.478,00 |
| 08.01.2026 | 74,92 | 76,73 | 73,14 | 76,33 | 3,57% | 203.253,00 |
| 07.01.2026 | 73,91 | 74,54 | 73,31 | 73,70 | -1,13% | 200.867,00 |
| 06.01.2026 | 73,18 | 74,88 | 72,94 | 74,54 | 1,18% | 267.764,00 |
| 05.01.2026 | 71,82 | 74,77 | 71,72 | 73,67 | 2,58% | 351.261,00 |
| 02.01.2026 | 71,49 | 72,42 | 70,62 | 71,82 | 0,04% | 192.368,00 |
| 31.12.2025 | 72,74 | 73,06 | 71,68 | 71,79 | -0,87% | 225.152,00 |
| 30.12.2025 | 72,93 | 73,23 | 72,37 | 72,42 | -1,08% | 151.247,00 |
| 29.12.2025 | 73,96 | 73,96 | 72,86 | 73,21 | -0,52% | 152.336,00 |
| 26.12.2025 | 73,45 | 74,04 | 72,53 | 73,59 | -0,28% | 121.132,00 |
| 24.12.2025 | 73,97 | 74,43 | 72,88 | 73,80 | -0,23% | 92.833,00 |
| 23.12.2025 | 74,16 | 75,00 | 73,82 | 73,97 | -0,50% | 317.752,00 |
| 22.12.2025 | 72,70 | 74,35 | 72,70 | 74,34 | 2,33% | 304.237,00 |
| 19.12.2025 | 74,21 | 75,13 | 72,22 | 72,65 | -0,49% | 1.226.095,00 |
| 18.12.2025 | 75,82 | 75,82 | 72,90 | 73,01 | -1,63% | 264.565,00 |
| 17.12.2025 | 74,40 | 76,21 | 74,20 | 74,22 | -0,72% | 300.219,00 |
| 16.12.2025 | 74,27 | 74,93 | 73,72 | 74,76 | 1,36% | 401.937,00 |
| 15.12.2025 | 76,97 | 76,97 | 73,73 | 73,76 | -0,93% | 325.932,00 |
| 12.12.2025 | 75,40 | 76,00 | 74,10 | 74,45 | -1,39% | 365.899,00 |
| 11.12.2025 | 76,69 | 76,74 | 75,28 | 75,50 | -0,40% | 181.933,00 |
| 10.12.2025 | 72,99 | 76,67 | 72,51 | 75,80 | 4,02% | 653.021,00 |
| 09.12.2025 | 72,89 | 74,87 | 72,63 | 72,87 | -0,82% | 188.157,00 |
| 08.12.2025 | 72,25 | 73,98 | 72,25 | 73,47 | 1,70% | 299.102,00 |
| 05.12.2025 | 71,41 | 72,89 | 71,41 | 72,24 | 0,74% | 239.882,00 |
| 04.12.2025 | 71,43 | 72,61 | 71,06 | 71,71 | 0,07% | 227.214,00 |
| 03.12.2025 | 71,45 | 72,20 | 70,71 | 71,66 | 1,21% | 216.976,00 |
| 02.12.2025 | 71,00 | 72,36 | 70,64 | 70,80 | -1,21% | 219.498,00 |
| 01.12.2025 | 71,32 | 72,49 | 70,69 | 71,67 | 0,76% | 229.223,00 |
| 28.11.2025 | 71,08 | 71,64 | 70,75 | 71,13 | -0,22% | 171.892,00 |
| 26.11.2025 | 71,75 | 72,89 | 71,18 | 71,29 | -1,45% | 378.207,00 |
| 25.11.2025 | 70,80 | 72,96 | 70,53 | 72,34 | 3,40% | 190.996,00 |
| 24.11.2025 | 70,27 | 70,64 | 69,66 | 69,96 | 3,25% | 193.211,00 |
| 20.11.2025 | 68,75 | 70,75 | 67,61 | 67,76 | -1,67% | 190.050,00 |
| 19.11.2025 | 68,64 | 69,37 | 67,39 | 68,91 | 0,91% | 153.008,00 |
| 18.11.2025 | 67,41 | 69,43 | 67,20 | 68,29 | 0,10% | 207.478,00 |
| 17.11.2025 | 70,47 | 71,60 | 67,88 | 68,22 | -3,47% | 138.773,00 |
| 13.11.2025 | 70,33 | 71,96 | 70,25 | 70,67 | -0,84% | 176.442,00 |
| 12.11.2025 | 73,02 | 73,14 | 71,27 | 71,27 | -1,48% | 256.412,00 |
| 11.11.2025 | 72,74 | 73,02 | 71,64 | 72,34 | 0,28% | 147.628,00 |
| 10.11.2025 | 72,21 | 72,73 | 71,41 | 72,14 | 0,53% | 178.116,00 |
| 07.11.2025 | 70,03 | 71,77 | 69,03 | 71,76 | 1,64% | 170.430,00 |
| 06.11.2025 | 71,17 | 71,72 | 69,93 | 70,60 | -0,79% | 166.104,00 |
| 05.11.2025 | 70,65 | 72,00 | 69,92 | 71,16 | 1,48% | 227.994,00 |
| 04.11.2025 | 70,27 | 70,59 | 69,38 | 70,12 | -0,88% | 272.863,00 |
| 03.11.2025 | 69,49 | 70,79 | 68,85 | 70,74 | 0,67% | 293.699,00 |
| 31.10.2025 | 68,17 | 70,55 | 67,72 | 70,27 | 1,75% | 295.445,00 |
| 30.10.2025 | 68,57 | 70,31 | 68,38 | 69,06 | 0,28% | 257.393,00 |
| 29.10.2025 | 70,82 | 71,53 | 68,49 | 68,87 | -3,27% | 221.337,00 |
| 28.10.2025 | 70,69 | 71,77 | 70,47 | 71,20 | 0,38% | 201.781,00 |
| 27.10.2025 | 71,14 | 71,68 | 70,58 | 70,93 | 0,04% | 236.882,00 |
| 24.10.2025 | 71,59 | 72,18 | 70,84 | 70,90 | 0,16% | 177.998,00 |
| 23.10.2025 | 70,88 | 71,92 | 69,84 | 70,79 | -0,10% | 352.079,00 |
| 22.10.2025 | 70,97 | 72,37 | 70,05 | 70,86 | -0,35% | 504.922,00 |
| 21.10.2025 | 74,10 | 74,99 | 70,42 | 71,11 | -6,80% | 519.851,00 |
| 20.10.2025 | 75,11 | 76,75 | 74,73 | 76,30 | 1,45% | 230.241,00 |
| 17.10.2025 | 74,40 | 75,91 | 74,27 | 75,21 | 0,56% | 268.082,00 |
| 16.10.2025 | 79,00 | 79,44 | 74,32 | 74,79 | -6,40% | 309.597,00 |
| 15.10.2025 | 81,60 | 81,60 | 78,97 | 79,90 | -1,31% | 165.187,00 |
| 14.10.2025 | 77,54 | 81,55 | 77,54 | 80,96 | 3,74% | 170.613,00 |
| 13.10.2025 | 77,99 | 78,85 | 76,59 | 78,04 | 1,67% | 168.062,00 |
| 10.10.2025 | 80,95 | 81,25 | 76,55 | 76,76 | -4,22% | 188.957,00 |
| 09.10.2025 | 81,13 | 81,31 | 79,69 | 80,14 | -1,16% | 120.339,00 |
| 08.10.2025 | 82,25 | 82,58 | 80,98 | 81,08 | -1,11% | 102.156,00 |
| 07.10.2025 | 83,11 | 83,51 | 81,49 | 81,99 | -0,45% | 179.869,00 |