43,040$
-0,44%
Echtzeit-Aktienkurs Southern First Bancshares
Bid:
Ask:
Aktienkurse zur Southern First Bancshares Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 20.11.2024 | 43,46 | 43,50 | 42,77 | 43,04 | -0,44% | 14.717,00 |
| 19.11.2024 | 42,85 | 43,40 | 42,85 | 43,23 | 0,05% | 22.861,00 |
| 18.11.2024 | 43,47 | 43,72 | 42,76 | 43,21 | 0,33% | 23.849,00 |
| 15.11.2024 | 43,13 | 43,25 | 42,75 | 43,07 | 0,63% | 14.396,00 |
| 14.11.2024 | 42,73 | 43,08 | 41,84 | 42,80 | 0,28% | 14.466,00 |
| 13.11.2024 | 43,65 | 44,16 | 42,47 | 42,68 | -2,25% | 14.333,00 |
| 12.11.2024 | 44,40 | 44,85 | 43,47 | 43,66 | -2,04% | 23.969,00 |
| 11.11.2024 | 43,55 | 44,92 | 43,55 | 44,57 | 3,34% | 13.172,00 |
| 08.11.2024 | 43,00 | 43,55 | 42,95 | 43,13 | 0,75% | 16.758,00 |
| 07.11.2024 | 43,95 | 44,40 | 42,72 | 42,81 | -2,33% | 29.051,00 |
| 06.11.2024 | 39,07 | 43,91 | 39,07 | 43,83 | 14,14% | 49.234,00 |
| 05.11.2024 | 37,71 | 38,48 | 37,71 | 38,40 | 1,45% | 22.991,00 |
| 04.11.2024 | 37,78 | 38,20 | 37,55 | 37,85 | -0,63% | 15.640,00 |
| 01.11.2024 | 38,46 | 38,61 | 37,79 | 38,09 | -0,81% | 17.096,00 |
| 31.10.2024 | 38,50 | 38,77 | 38,20 | 38,40 | 0,05% | 9.429,00 |
| 30.10.2024 | 38,17 | 39,05 | 38,17 | 38,38 | 0,37% | 11.099,00 |
| 29.10.2024 | 37,15 | 38,25 | 37,15 | 38,24 | 1,64% | 13.678,00 |
| 28.10.2024 | 37,08 | 37,95 | 37,08 | 37,62 | 1,57% | 21.683,00 |
| 25.10.2024 | 37,62 | 37,64 | 36,86 | 37,04 | -1,98% | 11.009,00 |
| 24.10.2024 | 38,24 | 38,35 | 37,50 | 37,79 | -1,67% | 11.508,00 |
| 23.10.2024 | 37,80 | 38,44 | 37,42 | 38,43 | 1,80% | 16.390,00 |
| 22.10.2024 | 36,50 | 37,77 | 36,47 | 37,75 | 4,86% | 36.232,00 |
| 21.10.2024 | 36,50 | 36,79 | 35,75 | 36,00 | -1,29% | 14.529,00 |
| 18.10.2024 | 37,61 | 37,61 | 36,47 | 36,47 | -3,60% | 6.719,00 |
| 17.10.2024 | 37,29 | 37,98 | 37,29 | 37,83 | 0,42% | 9.416,00 |
| 16.10.2024 | 36,84 | 38,00 | 36,84 | 37,67 | 1,95% | 19.974,00 |
| 15.10.2024 | 36,00 | 37,11 | 36,00 | 36,95 | 3,44% | 37.804,00 |
| 14.10.2024 | 35,14 | 35,89 | 35,14 | 35,72 | 0,96% | 8.821,00 |
| 11.10.2024 | 34,25 | 35,49 | 34,25 | 35,38 | 3,63% | 26.142,00 |
| 10.10.2024 | 33,92 | 34,24 | 33,88 | 34,14 | 0,23% | 14.007,00 |
| 09.10.2024 | 34,10 | 34,61 | 34,05 | 34,06 | 0,21% | 8.646,00 |
| 08.10.2024 | 33,76 | 34,10 | 33,70 | 33,99 | 0,71% | 12.028,00 |
| 07.10.2024 | 33,86 | 34,00 | 33,59 | 33,75 | 0,45% | 12.572,00 |
| 04.10.2024 | 33,97 | 34,42 | 33,60 | 33,60 | 0,55% | 14.424,00 |
| 03.10.2024 | 33,31 | 33,51 | 33,31 | 33,42 | 0,47% | 13.269,00 |
| 02.10.2024 | 33,72 | 33,98 | 33,26 | 33,26 | -0,66% | 10.104,00 |
| 01.10.2024 | 34,21 | 34,51 | 33,48 | 33,48 | -1,76% | 34.551,00 |
| 30.09.2024 | 33,72 | 34,53 | 33,58 | 34,08 | 2,07% | 24.188,00 |
| 27.09.2024 | 33,55 | 33,55 | 33,00 | 33,39 | 1,21% | 8.297,00 |
| 26.09.2024 | 33,31 | 33,34 | 32,98 | 32,99 | 0,15% | 9.953,00 |
| 25.09.2024 | 32,85 | 33,14 | 32,40 | 32,94 | 0,64% | 11.677,00 |
| 24.09.2024 | 33,45 | 33,45 | 32,51 | 32,73 | -2,01% | 12.752,00 |
| 23.09.2024 | 33,04 | 33,50 | 32,95 | 33,40 | -0,24% | 12.960,00 |
| 20.09.2024 | 34,03 | 34,30 | 33,12 | 33,48 | -2,90% | 40.839,00 |
| 19.09.2024 | 34,39 | 35,05 | 33,53 | 34,48 | 2,80% | 8.606,00 |
| 18.09.2024 | 33,01 | 34,49 | 33,01 | 33,54 | 0,12% | 13.297,00 |
| 17.09.2024 | 34,00 | 34,40 | 33,50 | 33,50 | -1,47% | 14.114,00 |
| 16.09.2024 | 33,36 | 34,00 | 33,10 | 34,00 | 0,95% | 11.106,00 |
| 13.09.2024 | 31,36 | 34,09 | 31,35 | 33,68 | 8,09% | 21.860,00 |
| 12.09.2024 | 31,41 | 31,57 | 31,04 | 31,16 | -0,35% | 20.751,00 |
| 11.09.2024 | 31,23 | 31,27 | 30,30 | 31,27 | 0,48% | 37.713,00 |
| 10.09.2024 | 31,30 | 31,34 | 30,70 | 31,12 | 0,00% | 9.198,00 |
| 09.09.2024 | 31,12 | 31,32 | 30,80 | 31,12 | 0,06% | 20.089,00 |
| 06.09.2024 | 31,50 | 31,63 | 31,00 | 31,10 | -2,08% | 13.924,00 |
| 05.09.2024 | 32,11 | 32,12 | 31,74 | 31,76 | -1,64% | 5.039,00 |
| 04.09.2024 | 32,20 | 32,43 | 31,86 | 32,29 | 0,09% | 9.475,00 |
| 03.09.2024 | 32,53 | 32,53 | 31,94 | 32,26 | -0,68% | 11.648,00 |
| 30.08.2024 | 32,03 | 32,71 | 32,03 | 32,48 | 0,84% | 7.149,00 |
| 29.08.2024 | 32,19 | 32,43 | 32,03 | 32,21 | 1,80% | 13.910,00 |
| 28.08.2024 | 31,66 | 32,04 | 30,75 | 31,64 | 0,67% | 84.109,00 |
| 27.08.2024 | 31,77 | 32,11 | 31,17 | 31,43 | -1,81% | 46.879,00 |
| 26.08.2024 | 32,39 | 32,67 | 31,96 | 32,01 | -0,62% | 7.213,00 |
| 23.08.2024 | 32,54 | 32,54 | 31,69 | 32,21 | 3,14% | 34.484,00 |
| 22.08.2024 | 31,77 | 31,77 | 31,14 | 31,23 | -2,62% | 10.706,00 |
| 21.08.2024 | 31,37 | 32,07 | 31,24 | 32,07 | 3,52% | 7.688,00 |
| 20.08.2024 | 31,02 | 31,44 | 30,90 | 30,98 | -1,96% | 22.948,00 |
| 19.08.2024 | 31,79 | 31,98 | 31,37 | 31,60 | 0,06% | 8.405,00 |
| 16.08.2024 | 31,48 | 32,39 | 31,01 | 31,58 | 0,32% | 15.426,00 |
| 15.08.2024 | 30,55 | 31,79 | 30,50 | 31,48 | 4,07% | 15.350,00 |
| 14.08.2024 | 30,42 | 30,70 | 30,25 | 30,25 | -1,18% | 14.982,00 |
| 13.08.2024 | 30,62 | 30,62 | 30,41 | 30,61 | 1,02% | 8.418,00 |
| 12.08.2024 | 30,79 | 31,03 | 29,98 | 30,30 | -1,24% | 24.793,00 |
| 09.08.2024 | 31,40 | 31,55 | 30,68 | 30,68 | -1,57% | 20.040,00 |
| 08.08.2024 | 31,25 | 31,35 | 30,76 | 31,17 | 0,06% | 8.080,00 |
| 07.08.2024 | 31,55 | 31,72 | 30,50 | 31,15 | 0,29% | 9.173,00 |
| 06.08.2024 | 30,72 | 31,21 | 30,34 | 31,06 | 0,88% | 22.703,00 |
| 05.08.2024 | 30,34 | 30,95 | 29,91 | 30,79 | -2,22% | 29.683,00 |
| 02.08.2024 | 32,31 | 32,70 | 31,49 | 31,49 | -4,60% | 10.162,00 |
| 01.08.2024 | 34,29 | 34,29 | 32,60 | 33,01 | -4,79% | 14.534,00 |
| 31.07.2024 | 34,90 | 35,45 | 34,29 | 34,67 | 0,07% | 9.056,00 |
| 30.07.2024 | 34,49 | 35,44 | 34,19 | 34,65 | 0,10% | 16.291,00 |
| 29.07.2024 | 35,79 | 35,79 | 34,51 | 34,61 | -3,54% | 8.959,00 |
| 26.07.2024 | 36,51 | 36,51 | 35,88 | 35,88 | -1,56% | 17.970,00 |
| 25.07.2024 | 35,70 | 36,76 | 35,70 | 36,45 | 2,91% | 18.025,00 |
| 24.07.2024 | 35,88 | 36,46 | 34,25 | 35,42 | -1,58% | 13.627,00 |
| 23.07.2024 | 35,12 | 36,21 | 35,12 | 35,99 | 2,33% | 18.859,00 |
| 22.07.2024 | 35,04 | 35,63 | 34,70 | 35,17 | -0,09% | 19.996,00 |
| 19.07.2024 | 35,93 | 36,07 | 35,20 | 35,20 | -1,81% | 12.707,00 |
| 18.07.2024 | 34,80 | 36,09 | 34,80 | 35,85 | 4,31% | 64.781,00 |
| 17.07.2024 | 33,13 | 35,10 | 33,13 | 34,37 | 3,06% | 24.545,00 |
| 16.07.2024 | 32,49 | 33,98 | 32,49 | 33,35 | 4,91% | 26.175,00 |
| 15.07.2024 | 30,93 | 32,84 | 30,93 | 31,79 | 4,50% | 33.197,00 |
| 12.07.2024 | 29,68 | 31,16 | 29,01 | 30,42 | 3,75% | 31.094,00 |
| 11.07.2024 | 28,74 | 30,14 | 28,74 | 29,32 | 3,60% | 38.321,00 |
| 10.07.2024 | 27,65 | 28,30 | 27,65 | 28,30 | 2,17% | 14.614,00 |
| 09.07.2024 | 27,82 | 27,90 | 27,70 | 27,70 | -2,70% | 8.794,00 |
| 08.07.2024 | 28,35 | 28,84 | 28,31 | 28,47 | 0,92% | 6.816,00 |
| 05.07.2024 | 28,80 | 28,81 | 28,21 | 28,21 | -2,39% | 34.359,00 |
| 03.07.2024 | 29,00 | 29,09 | 28,66 | 28,90 | -0,48% | 4.660,00 |
| 02.07.2024 | 29,16 | 29,16 | 29,04 | 29,04 | 0,03% | 4.630,00 |