77,600$
-0,89%
Echtzeit-Aktienkurs ServisFirst Bancshares
Bid:
Ask:
Aktienkurse zur ServisFirst Bancshares Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.08.2025 | 78,40 | 78,73 | 77,58 | 77,60 | -0,89% | 180.004,00 |
| 05.08.2025 | 79,01 | 79,01 | 76,58 | 78,30 | 0,03% | 186.684,00 |
| 04.08.2025 | 77,77 | 78,31 | 77,40 | 78,28 | 1,25% | 191.088,00 |
| 01.08.2025 | 77,24 | 77,64 | 75,49 | 77,31 | -1,70% | 342.801,00 |
| 31.07.2025 | 79,55 | 79,87 | 78,26 | 78,65 | -1,50% | 253.022,00 |
| 30.07.2025 | 79,80 | 81,26 | 79,48 | 79,85 | 0,44% | 227.214,00 |
| 29.07.2025 | 81,56 | 81,57 | 79,27 | 79,50 | -1,55% | 146.766,00 |
| 28.07.2025 | 81,42 | 81,42 | 80,24 | 80,75 | -0,60% | 234.545,00 |
| 25.07.2025 | 81,06 | 81,65 | 80,05 | 81,24 | -0,68% | 175.279,00 |
| 24.07.2025 | 82,39 | 83,14 | 81,48 | 81,80 | -2,25% | 166.785,00 |
| 23.07.2025 | 84,37 | 84,37 | 82,56 | 83,68 | 0,29% | 235.569,00 |
| 22.07.2025 | 84,23 | 85,96 | 83,04 | 83,44 | 1,19% | 435.616,00 |
| 21.07.2025 | 83,71 | 84,85 | 82,46 | 82,46 | -0,65% | 288.076,00 |
| 18.07.2025 | 84,48 | 84,48 | 82,28 | 83,00 | 0,02% | 188.389,00 |
| 17.07.2025 | 81,79 | 83,64 | 81,42 | 82,98 | 2,17% | 258.953,00 |
| 16.07.2025 | 80,56 | 81,55 | 79,31 | 81,22 | 2,04% | 262.426,00 |
| 15.07.2025 | 82,28 | 82,72 | 79,47 | 79,60 | -4,10% | 226.113,00 |
| 14.07.2025 | 82,86 | 83,05 | 81,75 | 83,00 | 1,18% | 112.087,00 |
| 11.07.2025 | 81,58 | 82,46 | 81,19 | 82,03 | -0,65% | 148.502,00 |
| 10.07.2025 | 81,57 | 83,20 | 80,83 | 82,57 | 0,74% | 207.961,00 |
| 09.07.2025 | 82,35 | 83,31 | 81,10 | 81,96 | 0,05% | 229.486,00 |
| 08.07.2025 | 81,70 | 82,99 | 81,32 | 81,92 | 0,71% | 214.195,00 |
| 07.07.2025 | 82,73 | 83,54 | 80,98 | 81,34 | -1,87% | 199.162,00 |
| 03.07.2025 | 82,26 | 83,63 | 82,00 | 82,89 | 1,02% | 171.488,00 |
| 02.07.2025 | 80,01 | 82,16 | 79,55 | 82,05 | 2,40% | 254.582,00 |
| 01.07.2025 | 76,80 | 80,76 | 76,36 | 80,13 | 3,38% | 333.513,00 |
| 30.06.2025 | 78,89 | 79,33 | 77,43 | 77,51 | -1,97% | 264.494,00 |
| 27.06.2025 | 78,83 | 79,70 | 78,34 | 79,07 | 0,60% | 941.454,00 |
| 26.06.2025 | 76,89 | 78,77 | 76,89 | 78,60 | 2,58% | 257.784,00 |
| 25.06.2025 | 77,06 | 77,20 | 76,30 | 76,62 | -0,43% | 202.247,00 |
| 24.06.2025 | 77,10 | 78,11 | 76,85 | 76,95 | 0,97% | 281.063,00 |
| 23.06.2025 | 73,26 | 76,35 | 72,56 | 76,21 | 4,48% | 477.226,00 |
| 20.06.2025 | 72,79 | 73,26 | 72,38 | 72,94 | 0,86% | 657.651,00 |
| 18.06.2025 | 71,37 | 73,19 | 71,37 | 72,32 | 0,61% | 205.917,00 |
| 17.06.2025 | 71,63 | 72,90 | 71,27 | 71,88 | -0,72% | 238.422,00 |
| 16.06.2025 | 73,28 | 73,74 | 72,21 | 72,40 | -0,26% | 189.884,00 |
| 13.06.2025 | 73,27 | 73,72 | 72,29 | 72,59 | -2,29% | 238.370,00 |
| 12.06.2025 | 74,39 | 75,09 | 73,75 | 74,29 | -0,73% | 144.983,00 |
| 11.06.2025 | 76,09 | 76,56 | 74,75 | 74,84 | -1,60% | 151.084,00 |
| 10.06.2025 | 75,47 | 76,79 | 75,31 | 76,06 | 1,08% | 136.164,00 |
| 09.06.2025 | 75,52 | 76,12 | 75,25 | 75,25 | 0,15% | 114.472,00 |
| 06.06.2025 | 74,49 | 75,38 | 74,22 | 75,14 | 2,16% | 108.849,00 |
| 05.06.2025 | 73,52 | 73,92 | 72,94 | 73,55 | -0,43% | 112.300,00 |
| 04.06.2025 | 74,73 | 74,74 | 73,55 | 73,87 | -1,11% | 151.499,00 |
| 03.06.2025 | 73,24 | 74,93 | 73,00 | 74,70 | 1,83% | 141.558,00 |
| 02.06.2025 | 73,65 | 74,11 | 72,66 | 73,36 | -1,44% | 246.490,00 |
| 30.05.2025 | 74,06 | 74,93 | 73,83 | 74,43 | -0,60% | 200.178,00 |
| 29.05.2025 | 74,18 | 74,88 | 73,64 | 74,88 | 1,01% | 186.092,00 |
| 28.05.2025 | 75,09 | 75,09 | 73,95 | 74,13 | -1,12% | 178.983,00 |
| 27.05.2025 | 74,04 | 75,25 | 73,32 | 74,97 | 2,70% | 163.311,00 |
| 23.05.2025 | 72,20 | 73,47 | 71,46 | 73,00 | -0,65% | 217.026,00 |
| 22.05.2025 | 73,17 | 74,32 | 72,90 | 73,48 | -0,15% | 157.685,00 |
| 21.05.2025 | 75,62 | 75,92 | 73,53 | 73,59 | -3,68% | 125.064,00 |
| 20.05.2025 | 76,57 | 76,67 | 76,03 | 76,40 | -0,22% | 122.707,00 |
| 19.05.2025 | 76,40 | 76,69 | 75,91 | 76,57 | -0,82% | 124.613,00 |
| 16.05.2025 | 77,54 | 77,84 | 76,92 | 77,20 | -0,97% | 185.525,00 |
| 15.05.2025 | 78,15 | 78,59 | 77,02 | 77,96 | 0,31% | 103.148,00 |
| 14.05.2025 | 77,96 | 78,63 | 77,57 | 77,72 | -0,80% | 175.905,00 |
| 13.05.2025 | 78,00 | 79,23 | 77,87 | 78,35 | -0,27% | 110.866,00 |
| 12.05.2025 | 77,64 | 79,80 | 77,44 | 78,56 | 5,36% | 264.015,00 |
| 09.05.2025 | 74,41 | 74,94 | 73,99 | 74,56 | -0,17% | 97.137,00 |
| 08.05.2025 | 74,12 | 75,16 | 72,89 | 74,69 | 2,57% | 118.967,00 |
| 07.05.2025 | 73,96 | 74,49 | 72,32 | 72,82 | -0,75% | 176.400,00 |
| 06.05.2025 | 72,96 | 74,37 | 72,46 | 73,37 | -1,16% | 168.657,00 |
| 05.05.2025 | 73,90 | 75,40 | 73,54 | 74,23 | -0,38% | 130.614,00 |
| 02.05.2025 | 73,10 | 75,00 | 72,62 | 74,51 | 2,94% | 176.685,00 |
| 01.05.2025 | 70,48 | 72,84 | 70,48 | 72,38 | 1,63% | 252.349,00 |
| 30.04.2025 | 70,94 | 71,70 | 69,51 | 71,22 | -1,36% | 214.351,00 |
| 29.04.2025 | 71,33 | 72,59 | 70,48 | 72,20 | 1,58% | 154.920,00 |
| 28.04.2025 | 70,86 | 71,34 | 70,09 | 71,08 | 0,41% | 160.329,00 |
| 25.04.2025 | 71,01 | 71,04 | 69,81 | 70,79 | -1,32% | 143.289,00 |
| 24.04.2025 | 71,77 | 72,05 | 69,26 | 71,74 | 1,07% | 191.342,00 |
| 23.04.2025 | 68,89 | 73,76 | 68,89 | 70,98 | 2,17% | 259.219,00 |
| 22.04.2025 | 67,00 | 70,63 | 66,48 | 69,47 | -0,04% | 430.836,00 |
| 21.04.2025 | 69,27 | 69,52 | 68,11 | 69,50 | -0,32% | 371.589,00 |
| 17.04.2025 | 69,45 | 70,89 | 68,70 | 69,72 | 0,58% | 311.257,00 |
| 16.04.2025 | 68,63 | 70,21 | 68,54 | 69,32 | -0,06% | 280.632,00 |
| 15.04.2025 | 69,00 | 70,39 | 68,92 | 69,36 | 0,54% | 246.456,00 |
| 14.04.2025 | 69,44 | 69,93 | 67,01 | 68,99 | 0,36% | 199.634,00 |
| 11.04.2025 | 68,40 | 69,55 | 66,85 | 68,74 | -0,41% | 201.267,00 |
| 10.04.2025 | 71,18 | 72,25 | 67,33 | 69,02 | -6,57% | 274.298,00 |
| 09.04.2025 | 66,79 | 74,76 | 66,79 | 73,87 | 7,87% | 496.745,00 |
| 08.04.2025 | 70,94 | 73,19 | 67,22 | 68,48 | -2,52% | 414.741,00 |
| 07.04.2025 | 67,92 | 74,28 | 67,25 | 70,25 | -0,71% | 462.206,00 |
| 04.04.2025 | 71,18 | 71,73 | 67,71 | 70,75 | -4,35% | 439.857,00 |
| 03.04.2025 | 77,59 | 77,74 | 73,84 | 73,97 | -10,02% | 268.557,00 |
| 02.04.2025 | 79,75 | 82,21 | 79,75 | 82,21 | 1,58% | 214.807,00 |
| 01.04.2025 | 81,86 | 81,86 | 80,10 | 80,93 | -2,02% | 296.295,00 |
| 31.03.2025 | 80,66 | 82,82 | 80,54 | 82,60 | 0,81% | 239.314,00 |
| 28.03.2025 | 82,94 | 82,98 | 80,95 | 81,94 | -1,15% | 122.124,00 |
| 27.03.2025 | 83,49 | 84,22 | 82,45 | 82,89 | -0,99% | 138.728,00 |
| 26.03.2025 | 84,07 | 85,33 | 83,20 | 83,72 | -0,23% | 135.026,00 |
| 25.03.2025 | 84,27 | 84,79 | 83,24 | 83,91 | -0,59% | 136.511,00 |
| 24.03.2025 | 82,68 | 84,91 | 82,68 | 84,41 | 3,22% | 209.259,00 |
| 21.03.2025 | 82,08 | 82,25 | 80,63 | 81,78 | -0,27% | 480.321,00 |
| 20.03.2025 | 82,42 | 83,74 | 81,84 | 82,00 | -1,38% | 209.172,00 |
| 19.03.2025 | 82,94 | 84,03 | 81,94 | 83,15 | 0,56% | 291.141,00 |
| 18.03.2025 | 83,43 | 83,43 | 82,02 | 82,69 | -0,53% | 214.071,00 |
| 17.03.2025 | 83,27 | 84,07 | 82,53 | 83,13 | -0,31% | 180.449,00 |
| 14.03.2025 | 81,78 | 83,40 | 81,41 | 83,39 | 3,21% | 177.842,00 |