77,970$
0,18%
Echtzeit-Aktienkurs ServisFirst Bancshares
Bid:
Ask:
Aktienkurse zur ServisFirst Bancshares Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 26.07.2024 | 80,91 | 81,61 | 79,91 | 80,54 | 0,54% | 219.217,00 |
| 25.07.2024 | 77,80 | 82,04 | 77,80 | 80,11 | 2,90% | 309.295,00 |
| 24.07.2024 | 80,27 | 80,99 | 77,66 | 77,85 | -3,04% | 249.173,00 |
| 23.07.2024 | 78,08 | 81,58 | 77,90 | 80,29 | 1,66% | 356.117,00 |
| 22.07.2024 | 77,44 | 79,84 | 75,92 | 78,98 | 1,95% | 271.865,00 |
| 19.07.2024 | 77,10 | 79,02 | 76,85 | 77,47 | 0,10% | 236.381,00 |
| 18.07.2024 | 77,62 | 79,22 | 76,52 | 77,39 | -1,86% | 381.453,00 |
| 17.07.2024 | 78,73 | 81,96 | 78,55 | 78,86 | -1,51% | 544.482,00 |
| 16.07.2024 | 72,31 | 81,49 | 70,90 | 80,07 | 12,97% | 1.209.685,00 |
| 15.07.2024 | 69,36 | 72,23 | 69,36 | 70,88 | 3,58% | 370.386,00 |
| 12.07.2024 | 68,07 | 69,57 | 67,44 | 68,43 | 1,71% | 389.089,00 |
| 11.07.2024 | 64,81 | 67,47 | 64,06 | 67,28 | 7,07% | 369.165,00 |
| 10.07.2024 | 61,13 | 62,94 | 61,13 | 62,84 | 2,70% | 182.538,00 |
| 09.07.2024 | 60,19 | 61,48 | 60,19 | 61,19 | 1,32% | 127.031,00 |
| 08.07.2024 | 61,57 | 62,43 | 60,37 | 60,39 | -0,87% | 135.279,00 |
| 05.07.2024 | 61,34 | 62,08 | 60,86 | 60,92 | -1,31% | 138.247,00 |
| 03.07.2024 | 62,64 | 62,91 | 61,60 | 61,73 | -1,72% | 86.185,00 |
| 02.07.2024 | 62,48 | 63,60 | 62,45 | 62,81 | 0,40% | 138.158,00 |
| 01.07.2024 | 62,63 | 63,57 | 61,77 | 62,56 | -1,00% | 270.987,00 |
| 28.06.2024 | 61,67 | 63,48 | 61,31 | 63,19 | 4,05% | 713.905,00 |
| 27.06.2024 | 59,31 | 60,74 | 58,51 | 60,73 | 2,93% | 182.466,00 |
| 26.06.2024 | 59,10 | 59,58 | 58,76 | 59,00 | -0,66% | 177.328,00 |
| 25.06.2024 | 59,96 | 60,61 | 59,32 | 59,39 | -1,87% | 103.687,00 |
| 24.06.2024 | 59,34 | 61,09 | 58,73 | 60,52 | 3,03% | 157.304,00 |
| 21.06.2024 | 59,34 | 59,50 | 58,63 | 58,74 | -1,19% | 653.471,00 |
| 20.06.2024 | 59,95 | 60,69 | 59,24 | 59,45 | -1,05% | 133.365,00 |
| 18.06.2024 | 59,94 | 60,96 | 59,85 | 60,08 | -0,07% | 150.987,00 |
| 17.06.2024 | 58,93 | 60,16 | 58,72 | 60,12 | 1,61% | 110.593,00 |
| 14.06.2024 | 59,01 | 59,50 | 58,72 | 59,17 | -1,42% | 140.431,00 |
| 13.06.2024 | 61,21 | 61,51 | 59,47 | 60,02 | -1,78% | 109.194,00 |
| 12.06.2024 | 62,19 | 62,76 | 60,58 | 61,11 | 3,16% | 155.440,00 |
| 11.06.2024 | 59,00 | 59,79 | 58,51 | 59,24 | -0,32% | 165.380,00 |
| 10.06.2024 | 59,05 | 60,24 | 58,52 | 59,43 | -0,95% | 255.638,00 |
| 07.06.2024 | 59,98 | 60,76 | 59,62 | 60,00 | -1,45% | 143.388,00 |
| 06.06.2024 | 60,08 | 61,18 | 59,72 | 60,88 | 0,91% | 125.454,00 |
| 05.06.2024 | 59,96 | 60,75 | 59,01 | 60,33 | 1,72% | 110.210,00 |
| 04.06.2024 | 59,38 | 60,03 | 58,91 | 59,31 | -1,33% | 134.615,00 |
| 03.06.2024 | 62,81 | 62,81 | 59,92 | 60,11 | -2,73% | 131.942,00 |
| 31.05.2024 | 62,10 | 62,64 | 60,98 | 61,80 | 0,10% | 136.875,00 |
| 30.05.2024 | 61,11 | 62,03 | 60,43 | 61,74 | 2,81% | 140.054,00 |
| 29.05.2024 | 60,70 | 60,93 | 59,77 | 60,05 | -2,97% | 177.118,00 |
| 28.05.2024 | 63,24 | 63,24 | 61,51 | 61,89 | -1,28% | 106.001,00 |
| 24.05.2024 | 62,87 | 63,17 | 62,49 | 62,69 | 0,10% | 131.949,00 |
| 23.05.2024 | 64,35 | 64,35 | 62,19 | 62,63 | -2,32% | 120.661,00 |
| 22.05.2024 | 65,03 | 65,27 | 63,49 | 64,12 | -1,81% | 123.582,00 |
| 21.05.2024 | 64,82 | 65,85 | 64,57 | 65,30 | 0,28% | 84.511,00 |
| 20.05.2024 | 65,99 | 65,99 | 65,02 | 65,12 | -1,33% | 114.909,00 |
| 17.05.2024 | 65,67 | 66,25 | 65,58 | 66,00 | 1,16% | 96.508,00 |
| 16.05.2024 | 65,61 | 65,74 | 65,14 | 65,24 | -1,26% | 98.339,00 |
| 15.05.2024 | 67,50 | 67,83 | 65,45 | 66,07 | -0,45% | 141.067,00 |
| 14.05.2024 | 66,08 | 66,47 | 65,34 | 66,37 | 2,64% | 139.793,00 |
| 13.05.2024 | 65,00 | 65,42 | 64,60 | 64,66 | -0,17% | 137.982,00 |