82,940$
1,25%
Echtzeit-Aktienkurs ServisFirst Bancshares
Bid:
Ask:
Aktienkurse zur ServisFirst Bancshares Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 23.06.2026 | 81,94 | 83,15 | 81,60 | 82,94 | 1,25% | 317.631,00 |
| 22.06.2026 | 80,68 | 82,30 | 80,68 | 81,92 | 1,81% | 371.101,00 |
| 18.06.2026 | 80,11 | 81,19 | 80,11 | 80,46 | 0,97% | 985.497,00 |
| 17.06.2026 | 81,14 | 82,17 | 78,79 | 79,69 | -2,42% | 302.051,00 |
| 16.06.2026 | 82,06 | 82,66 | 81,06 | 81,67 | 0,75% | 224.393,00 |
| 15.06.2026 | 82,73 | 83,97 | 80,40 | 81,06 | -1,61% | 304.445,00 |
| 12.06.2026 | 81,82 | 82,60 | 81,81 | 82,39 | 1,02% | 191.832,00 |
| 11.06.2026 | 80,88 | 81,78 | 80,29 | 81,56 | 1,77% | 248.035,00 |
| 10.06.2026 | 79,17 | 81,09 | 79,16 | 80,14 | 1,11% | 197.237,00 |
| 09.06.2026 | 78,81 | 80,78 | 78,81 | 79,26 | 1,36% | 188.252,00 |
| 08.06.2026 | 78,59 | 79,69 | 78,20 | 78,20 | 0,06% | 188.417,00 |
| 05.06.2026 | 78,25 | 79,07 | 77,81 | 78,15 | 0,19% | 180.700,00 |
| 04.06.2026 | 77,16 | 78,26 | 77,16 | 78,00 | 3,13% | 239.065,00 |
| 03.06.2026 | 76,38 | 76,38 | 75,34 | 75,63 | -2,11% | 268.645,00 |
| 02.06.2026 | 76,40 | 78,18 | 76,39 | 77,26 | 0,66% | 181.667,00 |
| 01.06.2026 | 77,15 | 77,20 | 75,49 | 76,75 | -1,59% | 253.416,00 |
| 29.05.2026 | 77,71 | 78,38 | 77,08 | 77,99 | 0,48% | 198.152,00 |
| 28.05.2026 | 77,09 | 77,94 | 76,41 | 77,62 | -0,03% | 190.223,00 |
| 27.05.2026 | 78,86 | 78,98 | 77,11 | 77,64 | -0,88% | 168.513,00 |
| 26.05.2026 | 77,59 | 78,67 | 77,57 | 78,33 | 1,19% | 170.235,00 |
| 22.05.2026 | 77,50 | 78,23 | 77,13 | 77,41 | -0,21% | 124.650,00 |
| 21.05.2026 | 76,20 | 77,83 | 75,69 | 77,57 | 0,48% | 251.664,00 |
| 20.05.2026 | 75,74 | 77,88 | 75,74 | 77,20 | 2,02% | 196.113,00 |
| 19.05.2026 | 75,84 | 76,00 | 75,16 | 75,67 | -0,64% | 136.852,00 |
| 18.05.2026 | 75,55 | 76,83 | 75,43 | 76,16 | 1,55% | 184.259,00 |
| 15.05.2026 | 76,34 | 76,39 | 74,47 | 75,00 | -1,74% | 200.922,00 |
| 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 |