76,330$
1,11%
Echtzeit-Aktienkurs ServisFirst Bancshares
Bid:
Ask:
Aktienkurse zur ServisFirst Bancshares Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 14.05.2026 | 76,42 | 77,27 | 74,92 | 76,33 | 1,11% | 202.136,00 |
| 13.05.2026 | 76,63 | 76,87 | 75,41 | 75,49 | -1,74% | 227.512,00 |
| 12.05.2026 | 77,05 | 77,34 | 74,78 | 76,83 | -0,05% | 205.596,00 |
| 11.05.2026 | 79,73 | 79,73 | 76,66 | 76,87 | -3,28% | 248.471,00 |
| 08.05.2026 | 79,72 | 80,19 | 79,19 | 79,48 | 0,11% | 204.952,00 |
| 07.05.2026 | 80,15 | 80,48 | 79,06 | 79,39 | -0,35% | 187.131,00 |
| 06.05.2026 | 80,51 | 80,87 | 79,19 | 79,67 | 0,09% | 201.032,00 |
| 05.05.2026 | 78,65 | 80,11 | 78,23 | 79,60 | 1,63% | 127.741,00 |
| 04.05.2026 | 79,33 | 79,82 | 78,25 | 78,32 | -1,99% | 255.115,00 |
| 01.05.2026 | 79,68 | 81,22 | 78,87 | 79,91 | 0,36% | 367.552,00 |
| 30.04.2026 | 77,59 | 79,92 | 77,57 | 79,62 | 1,74% | 273.393,00 |
| 29.04.2026 | 79,63 | 79,63 | 77,90 | 78,26 | -1,52% | 186.180,00 |
| 28.04.2026 | 80,47 | 80,95 | 79,36 | 79,47 | -0,33% | 219.197,00 |
| 27.04.2026 | 79,13 | 80,50 | 78,57 | 79,73 | 0,66% | 194.534,00 |
| 24.04.2026 | 79,55 | 80,59 | 78,92 | 79,21 | -0,89% | 265.531,00 |
| 23.04.2026 | 78,90 | 80,14 | 77,94 | 79,92 | 1,82% | 198.583,00 |
| 22.04.2026 | 79,01 | 79,45 | 77,83 | 78,49 | -0,70% | 351.152,00 |
| 21.04.2026 | 79,14 | 80,64 | 77,43 | 79,04 | 1,15% | 410.904,00 |
| 20.04.2026 | 77,62 | 78,45 | 77,62 | 78,14 | 0,36% | 185.492,00 |
| 17.04.2026 | 77,27 | 79,68 | 76,87 | 77,86 | 2,64% | 379.087,00 |
| 16.04.2026 | 76,38 | 76,79 | 75,60 | 75,86 | -1,16% | 172.628,00 |
| 15.04.2026 | 78,25 | 78,60 | 76,68 | 76,75 | -1,97% | 222.849,00 |
| 14.04.2026 | 78,37 | 78,72 | 77,35 | 78,29 | -0,60% | 305.477,00 |
| 13.04.2026 | 77,74 | 78,98 | 76,90 | 78,76 | 0,78% | 225.239,00 |
| 10.04.2026 | 79,53 | 79,53 | 78,03 | 78,15 | -2,01% | 165.499,00 |
| 09.04.2026 | 77,42 | 79,91 | 76,71 | 79,75 | 2,23% | 221.497,00 |
| 08.04.2026 | 77,96 | 78,68 | 77,19 | 78,01 | 4,45% | 327.856,00 |
| 07.04.2026 | 73,66 | 75,09 | 73,28 | 74,69 | 1,10% | 330.562,00 |
| 06.04.2026 | 72,99 | 74,07 | 72,30 | 73,88 | 1,04% | 307.691,00 |
| 02.04.2026 | 73,31 | 73,64 | 71,76 | 73,12 | -0,03% | 228.349,00 |
| 01.04.2026 | 73,06 | 74,17 | 72,80 | 73,14 | 0,43% | 181.797,00 |
| 31.03.2026 | 73,15 | 73,39 | 71,60 | 72,83 | 0,94% | 481.125,00 |
| 30.03.2026 | 73,23 | 73,23 | 71,81 | 72,15 | -0,52% | 341.428,00 |
| 27.03.2026 | 72,97 | 73,65 | 71,98 | 72,53 | -1,16% | 260.298,00 |
| 26.03.2026 | 73,04 | 74,06 | 72,83 | 73,38 | -0,65% | 179.073,00 |
| 25.03.2026 | 74,99 | 75,43 | 73,58 | 73,86 | -0,89% | 230.596,00 |
| 24.03.2026 | 74,23 | 75,12 | 72,64 | 74,52 | 1,36% | 429.821,00 |
| 23.03.2026 | 74,98 | 75,52 | 73,49 | 73,52 | 1,67% | 395.271,00 |
| 20.03.2026 | 73,32 | 73,32 | 71,35 | 72,31 | 0,01% | 879.054,00 |
| 19.03.2026 | 71,56 | 72,97 | 71,04 | 72,30 | 0,49% | 244.331,00 |
| 18.03.2026 | 73,33 | 73,92 | 71,60 | 71,95 | -2,03% | 354.160,00 |
| 17.03.2026 | 75,05 | 75,16 | 73,08 | 73,44 | -0,39% | 265.084,00 |
| 16.03.2026 | 73,39 | 75,04 | 73,39 | 73,73 | 0,82% | 296.566,00 |
| 13.03.2026 | 73,01 | 73,90 | 70,86 | 73,13 | 1,78% | 443.248,00 |
| 12.03.2026 | 71,59 | 74,55 | 71,28 | 71,85 | -2,92% | 580.531,00 |
| 11.03.2026 | 73,42 | 74,48 | 72,85 | 74,01 | -1,16% | 398.538,00 |
| 10.03.2026 | 75,45 | 76,93 | 74,31 | 74,88 | -1,11% | 442.419,00 |
| 09.03.2026 | 72,60 | 76,09 | 71,90 | 75,72 | 0,52% | 715.616,00 |
| 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 | 0,58% | 207.588,00 |
| 23.02.2026 | 86,99 | 86,99 | 82,11 | 83,20 | -4,11% | 353.217,00 |
| 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 |