61,120$
-0,39%
Echtzeit-Aktienkurs Southern First Bancshares
Bid:
Ask:
Aktienkurse zur Southern First Bancshares Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 30.07.2026 | 61,54 | 61,96 | 60,43 | 61,12 | -0,39% | 120.918,00 |
| 29.07.2026 | 62,32 | 62,74 | 61,27 | 61,36 | -1,45% | 94.372,00 |
| 28.07.2026 | 62,18 | 63,08 | 62,06 | 62,26 | 1,09% | 82.081,00 |
| 27.07.2026 | 61,89 | 62,57 | 61,35 | 61,59 | 0,18% | 98.791,00 |
| 24.07.2026 | 60,65 | 62,05 | 60,09 | 61,48 | 1,39% | 157.975,00 |
| 23.07.2026 | 59,88 | 61,05 | 58,95 | 60,64 | 0,58% | 143.253,00 |
| 22.07.2026 | 61,35 | 61,44 | 59,48 | 60,29 | -2,27% | 116.882,00 |
| 21.07.2026 | 60,28 | 61,71 | 58,04 | 61,69 | 0,49% | 205.732,00 |
| 20.07.2026 | 62,22 | 62,45 | 61,10 | 61,39 | -1,30% | 110.377,00 |
| 17.07.2026 | 63,26 | 63,51 | 61,69 | 62,20 | -2,34% | 141.121,00 |
| 16.07.2026 | 61,97 | 64,06 | 61,74 | 63,69 | 2,93% | 109.114,00 |
| 15.07.2026 | 61,41 | 62,72 | 61,36 | 61,88 | 0,77% | 102.557,00 |
| 14.07.2026 | 61,92 | 62,39 | 60,94 | 61,41 | -0,49% | 101.957,00 |
| 13.07.2026 | 61,30 | 62,30 | 60,50 | 61,71 | 1,60% | 141.112,00 |
| 10.07.2026 | 60,67 | 61,11 | 59,35 | 60,74 | -0,36% | 82.614,00 |
| 09.07.2026 | 59,46 | 60,96 | 59,46 | 60,96 | 2,54% | 80.045,00 |
| 08.07.2026 | 60,75 | 61,45 | 59,26 | 59,45 | -2,67% | 116.133,00 |
| 07.07.2026 | 61,39 | 62,09 | 60,71 | 61,08 | -0,26% | 100.923,00 |
| 06.07.2026 | 61,31 | 62,33 | 60,55 | 61,24 | 0,08% | 136.452,00 |
| 02.07.2026 | 62,60 | 63,75 | 61,01 | 61,19 | -2,08% | 116.247,00 |
| 01.07.2026 | 61,32 | 62,60 | 61,03 | 62,49 | 2,16% | 97.015,00 |
| 30.06.2026 | 61,00 | 61,37 | 60,25 | 61,17 | 0,28% | 135.013,00 |
| 29.06.2026 | 61,26 | 61,26 | 60,29 | 61,00 | -0,42% | 122.418,00 |
| 26.06.2026 | 59,55 | 61,63 | 59,44 | 61,26 | 3,22% | 438.766,00 |
| 25.06.2026 | 60,05 | 60,47 | 58,45 | 59,35 | -1,02% | 178.485,00 |
| 24.06.2026 | 59,73 | 60,71 | 58,95 | 59,96 | 0,33% | 159.753,00 |
| 23.06.2026 | 58,89 | 59,92 | 58,57 | 59,76 | 1,72% | 126.548,00 |
| 22.06.2026 | 57,92 | 59,31 | 57,92 | 58,75 | 1,24% | 131.037,00 |
| 18.06.2026 | 58,88 | 59,30 | 57,39 | 58,03 | -0,02% | 460.913,00 |
| 17.06.2026 | 58,84 | 59,36 | 57,31 | 58,04 | -1,36% | 157.502,00 |
| 16.06.2026 | 59,20 | 60,48 | 58,63 | 58,84 | 0,10% | 132.061,00 |
| 15.06.2026 | 60,68 | 60,85 | 58,46 | 58,78 | -3,13% | 152.571,00 |
| 12.06.2026 | 61,50 | 62,38 | 60,61 | 60,68 | -1,35% | 193.648,00 |
| 11.06.2026 | 60,82 | 61,64 | 59,79 | 61,51 | 1,61% | 117.742,00 |
| 10.06.2026 | 60,20 | 61,11 | 59,64 | 60,54 | 0,87% | 131.017,00 |
| 09.06.2026 | 59,87 | 61,50 | 59,87 | 60,01 | 0,45% | 142.898,00 |
| 08.06.2026 | 59,00 | 60,18 | 59,00 | 59,74 | 1,48% | 97.871,00 |
| 05.06.2026 | 58,24 | 59,50 | 56,09 | 58,87 | 0,89% | 110.440,00 |
| 04.06.2026 | 56,69 | 58,49 | 56,69 | 58,35 | 3,75% | 86.471,00 |
| 03.06.2026 | 57,52 | 58,42 | 56,10 | 56,24 | -3,37% | 80.712,00 |
| 02.06.2026 | 57,02 | 58,35 | 56,60 | 58,20 | 1,64% | 120.891,00 |
| 01.06.2026 | 57,31 | 57,64 | 56,20 | 57,26 | -0,95% | 103.444,00 |
| 29.05.2026 | 57,71 | 58,14 | 57,46 | 57,81 | -0,03% | 156.469,00 |
| 28.05.2026 | 57,54 | 58,15 | 56,48 | 57,83 | 0,57% | 98.158,00 |
| 27.05.2026 | 57,88 | 58,53 | 56,82 | 57,50 | -0,69% | 131.041,00 |
| 26.05.2026 | 57,47 | 58,39 | 56,54 | 57,90 | 1,01% | 93.546,00 |
| 22.05.2026 | 56,00 | 57,82 | 56,00 | 57,32 | 0,44% | 134.737,00 |
| 21.05.2026 | 56,39 | 57,22 | 55,50 | 57,07 | 1,21% | 246.499,00 |
| 20.05.2026 | 55,87 | 56,86 | 55,87 | 56,39 | 1,18% | 200.758,00 |
| 19.05.2026 | 55,87 | 56,03 | 55,40 | 55,73 | -0,18% | 78.879,00 |
| 18.05.2026 | 55,48 | 56,06 | 55,18 | 55,83 | 1,53% | 137.492,00 |
| 15.05.2026 | 55,57 | 55,89 | 54,61 | 54,99 | -1,22% | 77.033,00 |
| 14.05.2026 | 55,75 | 56,75 | 55,64 | 55,67 | -0,02% | 98.665,00 |
| 13.05.2026 | 55,90 | 56,30 | 55,34 | 55,68 | -0,66% | 111.527,00 |
| 12.05.2026 | 55,99 | 56,45 | 55,45 | 56,05 | -0,30% | 114.651,00 |
| 11.05.2026 | 56,07 | 56,85 | 55,80 | 56,22 | -0,14% | 100.599,00 |
| 08.05.2026 | 56,75 | 57,20 | 56,07 | 56,30 | -0,97% | 54.339,00 |
| 07.05.2026 | 57,00 | 57,63 | 56,48 | 56,85 | 0,11% | 185.677,00 |
| 06.05.2026 | 56,99 | 57,70 | 56,29 | 56,79 | 0,09% | 133.678,00 |
| 05.05.2026 | 56,01 | 57,09 | 55,74 | 56,74 | 1,74% | 68.088,00 |
| 04.05.2026 | 54,52 | 57,00 | 54,52 | 55,77 | -2,07% | 74.084,00 |
| 01.05.2026 | 56,36 | 57,63 | 55,50 | 56,95 | 1,37% | 73.450,00 |
| 30.04.2026 | 55,50 | 56,93 | 55,50 | 56,18 | 0,72% | 70.883,00 |
| 29.04.2026 | 57,46 | 58,15 | 55,61 | 55,78 | -3,38% | 99.866,00 |
| 28.04.2026 | 56,62 | 58,00 | 56,34 | 57,73 | 2,50% | 145.656,00 |
| 27.04.2026 | 56,05 | 57,65 | 56,05 | 56,32 | 0,05% | 94.365,00 |
| 24.04.2026 | 56,38 | 56,70 | 55,82 | 56,29 | -0,64% | 130.715,00 |
| 23.04.2026 | 56,72 | 57,55 | 54,10 | 56,65 | -0,05% | 135.595,00 |
| 22.04.2026 | 56,30 | 58,34 | 55,71 | 56,68 | 0,44% | 278.442,00 |
| 21.04.2026 | 54,93 | 56,97 | 54,93 | 56,43 | 0,57% | 215.977,00 |
| 20.04.2026 | 57,26 | 57,76 | 56,00 | 56,11 | -2,89% | 179.278,00 |
| 17.04.2026 | 56,24 | 59,41 | 56,06 | 57,78 | 4,83% | 359.515,00 |
| 16.04.2026 | 56,00 | 57,99 | 54,79 | 55,12 | -6,26% | 578.948,00 |
| 15.04.2026 | 58,81 | 59,33 | 57,92 | 58,80 | -0,08% | 107.164,00 |
| 14.04.2026 | 58,45 | 59,07 | 57,72 | 58,85 | 0,70% | 112.938,00 |
| 13.04.2026 | 58,06 | 58,83 | 57,74 | 58,44 | 0,05% | 78.805,00 |
| 10.04.2026 | 59,27 | 59,70 | 58,13 | 58,41 | -1,62% | 60.033,00 |
| 09.04.2026 | 57,26 | 59,54 | 57,11 | 59,37 | 2,86% | 144.255,00 |
| 08.04.2026 | 57,23 | 58,99 | 57,11 | 57,72 | 2,87% | 125.936,00 |
| 07.04.2026 | 55,87 | 56,31 | 55,19 | 56,11 | 0,34% | 163.015,00 |
| 06.04.2026 | 55,20 | 56,25 | 54,80 | 55,92 | 1,21% | 158.328,00 |
| 02.04.2026 | 54,39 | 55,66 | 54,09 | 55,25 | 0,31% | 119.712,00 |
| 01.04.2026 | 54,76 | 55,86 | 54,71 | 55,08 | 1,06% | 110.107,00 |
| 31.03.2026 | 54,23 | 55,39 | 53,70 | 54,50 | 0,91% | 167.792,00 |
| 30.03.2026 | 53,51 | 54,34 | 53,11 | 54,01 | 0,99% | 192.038,00 |
| 27.03.2026 | 53,83 | 53,90 | 53,25 | 53,48 | -0,78% | 42.083,00 |
| 26.03.2026 | 53,00 | 53,98 | 52,51 | 53,90 | 1,13% | 101.605,00 |
| 25.03.2026 | 53,99 | 54,64 | 51,50 | 53,30 | -0,33% | 94.551,00 |
| 24.03.2026 | 52,89 | 54,23 | 51,83 | 53,48 | 0,22% | 63.809,00 |
| 23.03.2026 | 53,01 | 54,33 | 51,74 | 53,36 | 3,45% | 71.558,00 |
| 20.03.2026 | 52,06 | 52,75 | 50,96 | 51,58 | -0,44% | 149.529,00 |
| 19.03.2026 | 51,03 | 52,30 | 50,54 | 51,81 | 1,65% | 159.810,00 |
| 18.03.2026 | 51,90 | 52,21 | 50,88 | 50,97 | -2,00% | 52.365,00 |
| 17.03.2026 | 52,42 | 52,89 | 51,86 | 52,01 | -0,36% | 76.312,00 |
| 16.03.2026 | 52,12 | 52,89 | 51,49 | 52,20 | 0,97% | 71.301,00 |
| 13.03.2026 | 53,08 | 53,44 | 51,32 | 51,70 | -2,21% | 69.475,00 |
| 12.03.2026 | 52,07 | 53,57 | 50,55 | 52,87 | 0,92% | 177.844,00 |
| 11.03.2026 | 53,04 | 53,40 | 52,10 | 52,39 | -1,62% | 79.895,00 |
| 10.03.2026 | 52,06 | 54,45 | 51,44 | 53,25 | 1,76% | 119.694,00 |
| 09.03.2026 | 50,85 | 52,72 | 50,49 | 52,33 | -0,06% | 74.293,00 |