80,370$
-0,20%
Echtzeit-Aktienkurs ServisFirst Bancshares
Bid:
Ask:
Aktienkurse zur ServisFirst Bancshares Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 01.10.2025 | 79,63 | 80,42 | 78,12 | 80,37 | -0,20% | 284.086,00 |
| 30.09.2025 | 81,29 | 81,83 | 79,77 | 80,53 | -1,37% | 221.096,00 |
| 29.09.2025 | 83,27 | 83,27 | 80,83 | 81,65 | -1,14% | 215.697,00 |
| 26.09.2025 | 82,22 | 82,92 | 81,82 | 82,59 | 0,83% | 151.263,00 |
| 25.09.2025 | 82,60 | 82,72 | 81,40 | 81,91 | -1,13% | 167.904,00 |
| 24.09.2025 | 83,19 | 83,73 | 82,48 | 82,85 | -0,59% | 118.467,00 |
| 23.09.2025 | 83,61 | 84,48 | 83,06 | 83,34 | 0,42% | 211.950,00 |
| 22.09.2025 | 83,55 | 83,91 | 82,54 | 82,99 | -1,48% | 169.298,00 |
| 19.09.2025 | 85,44 | 86,11 | 83,50 | 84,24 | -2,11% | 894.092,00 |
| 18.09.2025 | 84,43 | 86,52 | 83,71 | 86,06 | 3,13% | 352.831,00 |
| 17.09.2025 | 83,60 | 86,37 | 83,32 | 83,45 | 0,11% | 216.805,00 |
| 16.09.2025 | 82,89 | 83,89 | 82,02 | 83,36 | -0,60% | 245.665,00 |
| 15.09.2025 | 83,94 | 84,76 | 83,43 | 83,86 | 0,19% | 200.584,00 |
| 12.09.2025 | 84,52 | 84,52 | 83,31 | 83,70 | -1,31% | 155.847,00 |
| 11.09.2025 | 84,42 | 84,88 | 83,67 | 84,81 | 0,69% | 222.359,00 |
| 10.09.2025 | 82,62 | 85,36 | 82,62 | 84,23 | -0,40% | 157.282,00 |
| 09.09.2025 | 86,22 | 86,36 | 84,48 | 84,57 | -2,20% | 189.816,00 |
| 08.09.2025 | 86,86 | 87,40 | 85,50 | 86,47 | -1,18% | 252.253,00 |
| 05.09.2025 | 89,00 | 89,62 | 86,71 | 87,50 | -0,84% | 232.313,00 |
| 04.09.2025 | 88,22 | 88,50 | 87,30 | 88,24 | 0,96% | 209.312,00 |
| 03.09.2025 | 87,08 | 88,00 | 86,45 | 87,40 | -0,10% | 231.742,00 |
| 02.09.2025 | 87,44 | 87,87 | 86,88 | 87,49 | -0,75% | 258.858,00 |
| 29.08.2025 | 88,56 | 89,02 | 88,02 | 88,15 | -0,23% | 174.436,00 |
| 28.08.2025 | 88,88 | 89,53 | 88,02 | 88,35 | -0,44% | 218.186,00 |
| 27.08.2025 | 88,82 | 89,93 | 87,93 | 88,74 | -0,56% | 276.678,00 |
| 26.08.2025 | 88,19 | 90,64 | 88,17 | 89,24 | 1,06% | 249.219,00 |
| 25.08.2025 | 87,48 | 88,62 | 87,48 | 88,30 | -0,05% | 230.174,00 |
| 22.08.2025 | 83,24 | 88,62 | 83,24 | 88,34 | 6,65% | 300.819,00 |
| 21.08.2025 | 82,66 | 83,32 | 82,13 | 82,83 | -0,24% | 156.838,00 |
| 20.08.2025 | 82,56 | 83,41 | 82,56 | 83,03 | 0,57% | 192.552,00 |
| 19.08.2025 | 82,21 | 82,88 | 81,79 | 82,56 | 0,84% | 160.099,00 |
| 18.08.2025 | 81,11 | 82,08 | 80,41 | 81,87 | 0,61% | 132.826,00 |
| 15.08.2025 | 82,99 | 83,18 | 81,20 | 81,37 | -1,74% | 175.824,00 |
| 14.08.2025 | 82,15 | 83,08 | 82,10 | 82,81 | -1,22% | 142.858,00 |
| 13.08.2025 | 81,85 | 84,13 | 81,83 | 83,83 | 2,78% | 176.410,00 |
| 12.08.2025 | 79,55 | 81,76 | 78,60 | 81,56 | 4,79% | 478.265,00 |
| 11.08.2025 | 77,51 | 77,94 | 76,97 | 77,83 | 0,56% | 161.408,00 |
| 08.08.2025 | 77,59 | 77,66 | 76,70 | 77,40 | 0,93% | 133.904,00 |
| 07.08.2025 | 78,09 | 78,40 | 76,25 | 76,69 | -1,17% | 134.226,00 |
| 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 |