81,550$
-6,61%
Echtzeit-Aktienkurs SouthState Corp
Bid:
Ask:
Aktienkurse zur SouthState Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 10.04.2025 | 85,24 | 85,39 | 78,31 | 81,55 | -6,61% | 999.993,00 |
| 09.04.2025 | 79,48 | 88,79 | 78,87 | 87,32 | 8,35% | 1.463.362,00 |
| 08.04.2025 | 85,72 | 85,91 | 79,51 | 80,59 | -1,79% | 1.104.142,00 |
| 07.04.2025 | 78,90 | 85,49 | 77,74 | 82,06 | 0,71% | 1.256.005,00 |
| 04.04.2025 | 81,01 | 82,36 | 77,88 | 81,48 | -3,72% | 1.086.621,00 |
| 03.04.2025 | 90,57 | 90,57 | 84,51 | 84,63 | -10,61% | 999.111,00 |
| 02.04.2025 | 91,63 | 94,79 | 91,20 | 94,67 | 2,61% | 790.266,00 |
| 01.04.2025 | 93,11 | 93,62 | 90,83 | 92,26 | -0,60% | 634.204,00 |
| 31.03.2025 | 90,86 | 93,69 | 90,73 | 92,82 | 0,65% | 725.537,00 |
| 28.03.2025 | 94,22 | 94,22 | 91,04 | 92,22 | -1,72% | 641.744,00 |
| 27.03.2025 | 94,00 | 94,68 | 92,40 | 93,83 | -0,13% | 567.539,00 |
| 26.03.2025 | 94,80 | 96,27 | 93,74 | 93,95 | -0,51% | 588.718,00 |
| 25.03.2025 | 94,88 | 95,45 | 94,37 | 94,43 | -0,40% | 579.637,00 |
| 24.03.2025 | 94,23 | 95,42 | 93,75 | 94,81 | 2,55% | 697.699,00 |
| 21.03.2025 | 91,67 | 93,21 | 91,05 | 92,45 | -0,39% | 2.915.968,00 |
| 20.03.2025 | 93,26 | 95,14 | 92,75 | 92,81 | -1,68% | 821.176,00 |
| 19.03.2025 | 92,23 | 95,20 | 92,23 | 94,40 | 1,92% | 605.835,00 |
| 18.03.2025 | 92,73 | 93,32 | 91,96 | 92,62 | -0,13% | 513.993,00 |
| 17.03.2025 | 91,88 | 93,36 | 91,14 | 92,74 | 1,24% | 707.701,00 |
| 14.03.2025 | 90,05 | 91,66 | 89,63 | 91,60 | 2,46% | 648.173,00 |
| 13.03.2025 | 90,12 | 91,13 | 89,08 | 89,40 | -0,99% | 492.739,00 |
| 12.03.2025 | 91,90 | 91,90 | 89,49 | 90,29 | -0,22% | 677.289,00 |
| 11.03.2025 | 90,78 | 92,20 | 89,35 | 90,49 | 0,06% | 706.626,00 |
| 10.03.2025 | 91,35 | 92,74 | 89,93 | 90,44 | -2,68% | 873.827,00 |
| 07.03.2025 | 92,65 | 93,20 | 90,36 | 92,93 | 0,61% | 724.330,00 |
| 06.03.2025 | 93,45 | 94,22 | 92,09 | 92,37 | -2,32% | 704.566,00 |
| 05.03.2025 | 95,63 | 96,67 | 93,34 | 94,56 | -0,97% | 735.431,00 |
| 04.03.2025 | 97,91 | 98,04 | 94,15 | 95,49 | -3,76% | 599.882,00 |
| 03.03.2025 | 101,03 | 102,05 | 98,58 | 99,22 | -1,57% | 478.985,00 |
| 28.02.2025 | 99,67 | 101,31 | 99,39 | 100,80 | 1,53% | 468.437,00 |
| 27.02.2025 | 99,60 | 100,42 | 98,96 | 99,28 | -0,35% | 459.645,00 |
| 26.02.2025 | 99,87 | 100,40 | 98,32 | 99,63 | -0,02% | 404.887,00 |
| 25.02.2025 | 99,42 | 100,58 | 98,86 | 99,65 | 0,92% | 616.703,00 |
| 24.02.2025 | 99,80 | 100,43 | 98,00 | 98,74 | -0,58% | 508.253,00 |
| 21.02.2025 | 102,51 | 102,51 | 99,12 | 99,32 | -2,01% | 696.423,00 |
| 20.02.2025 | 102,38 | 102,38 | 100,72 | 101,36 | -1,10% | 574.820,00 |
| 19.02.2025 | 102,07 | 103,37 | 101,63 | 102,49 | -0,68% | 409.587,00 |
| 18.02.2025 | 102,37 | 103,78 | 101,76 | 103,19 | 0,94% | 525.466,00 |
| 14.02.2025 | 103,15 | 104,93 | 102,04 | 102,23 | -0,42% | 640.497,00 |
| 13.02.2025 | 103,36 | 103,49 | 101,79 | 102,66 | -0,33% | 454.176,00 |
| 12.02.2025 | 104,60 | 105,28 | 102,94 | 103,00 | -3,11% | 511.294,00 |
| 11.02.2025 | 104,17 | 106,42 | 104,17 | 106,31 | 1,31% | 324.749,00 |
| 10.02.2025 | 106,64 | 106,69 | 104,78 | 104,94 | -1,57% | 405.559,00 |
| 07.02.2025 | 107,06 | 107,26 | 104,27 | 106,61 | -1,14% | 526.673,00 |
| 06.02.2025 | 107,42 | 108,18 | 106,67 | 107,84 | 0,86% | 479.113,00 |
| 05.02.2025 | 105,62 | 106,97 | 104,84 | 106,92 | 1,75% | 505.440,00 |
| 04.02.2025 | 102,78 | 105,73 | 102,78 | 105,08 | 1,90% | 475.170,00 |
| 03.02.2025 | 103,33 | 105,45 | 102,11 | 103,12 | -2,34% | 610.349,00 |
| 31.01.2025 | 105,64 | 107,04 | 104,79 | 105,59 | -0,34% | 748.991,00 |
| 30.01.2025 | 107,60 | 108,32 | 104,62 | 105,95 | -0,55% | 571.261,00 |
| 29.01.2025 | 108,01 | 109,64 | 105,53 | 106,54 | -1,65% | 853.167,00 |
| 28.01.2025 | 106,28 | 108,74 | 105,86 | 108,33 | 2,00% | 1.121.519,00 |
| 27.01.2025 | 105,17 | 106,29 | 103,93 | 106,21 | 2,45% | 1.116.031,00 |
| 24.01.2025 | 103,17 | 106,73 | 101,99 | 103,67 | 5,15% | 1.508.762,00 |
| 23.01.2025 | 98,98 | 99,99 | 98,42 | 98,59 | -0,88% | 999.677,00 |
| 22.01.2025 | 99,98 | 100,41 | 98,69 | 99,47 | -1,42% | 636.586,00 |
| 21.01.2025 | 100,51 | 102,27 | 99,93 | 100,90 | 1,18% | 508.765,00 |
| 17.01.2025 | 99,73 | 100,16 | 98,93 | 99,72 | 1,11% | 535.536,00 |
| 16.01.2025 | 98,72 | 99,30 | 97,41 | 98,63 | -0,90% | 647.473,00 |
| 15.01.2025 | 100,31 | 101,01 | 98,31 | 99,53 | 2,25% | 740.640,00 |
| 14.01.2025 | 94,14 | 97,40 | 93,32 | 97,34 | 4,76% | 1.159.162,00 |
| 13.01.2025 | 92,08 | 93,38 | 91,68 | 92,92 | 0,20% | 1.280.139,00 |
| 10.01.2025 | 95,29 | 95,46 | 92,68 | 92,73 | -3,56% | 1.490.302,00 |
| 08.01.2025 | 95,40 | 97,04 | 94,64 | 96,15 | 0,05% | 505.799,00 |
| 07.01.2025 | 97,26 | 98,11 | 95,01 | 96,10 | -0,86% | 882.428,00 |
| 06.01.2025 | 98,00 | 100,07 | 96,92 | 96,93 | -0,51% | 1.129.908,00 |
| 03.01.2025 | 96,95 | 97,84 | 95,01 | 97,43 | 0,44% | 1.117.871,00 |
| 02.01.2025 | 99,75 | 100,50 | 96,62 | 97,00 | -2,49% | 4.783.433,00 |
| 31.12.2024 | 100,23 | 101,41 | 99,24 | 99,48 | -1,10% | 1.246.814,00 |
| 30.12.2024 | 99,70 | 101,31 | 98,74 | 100,59 | -0,03% | 405.157,00 |
| 27.12.2024 | 101,27 | 102,53 | 99,76 | 100,62 | -1,62% | 417.382,00 |
| 26.12.2024 | 100,22 | 102,46 | 99,79 | 102,28 | 1,13% | 322.128,00 |
| 24.12.2024 | 101,03 | 101,43 | 100,36 | 101,14 | 0,51% | 160.764,00 |
| 23.12.2024 | 99,69 | 100,66 | 98,94 | 100,63 | 0,42% | 411.471,00 |
| 20.12.2024 | 98,22 | 101,81 | 98,22 | 100,21 | 1,29% | 1.107.647,00 |
| 19.12.2024 | 102,67 | 103,13 | 98,82 | 98,93 | -1,69% | 849.538,00 |
| 18.12.2024 | 107,10 | 108,25 | 100,23 | 100,63 | -5,49% | 795.938,00 |
| 17.12.2024 | 107,40 | 108,71 | 105,47 | 106,47 | -1,82% | 530.004,00 |
| 16.12.2024 | 108,76 | 109,66 | 107,72 | 108,44 | -0,25% | 723.480,00 |
| 13.12.2024 | 107,86 | 108,90 | 106,76 | 108,71 | 0,78% | 569.854,00 |
| 12.12.2024 | 109,88 | 110,15 | 107,76 | 107,87 | -1,73% | 384.583,00 |
| 11.12.2024 | 109,73 | 111,10 | 109,14 | 109,77 | 1,25% | 374.208,00 |
| 10.12.2024 | 107,34 | 109,84 | 106,64 | 108,42 | 0,46% | 317.559,00 |
| 09.12.2024 | 111,50 | 111,83 | 107,84 | 107,92 | -2,71% | 515.823,00 |
| 06.12.2024 | 111,42 | 111,59 | 109,87 | 110,93 | 0,16% | 456.795,00 |
| 05.12.2024 | 111,68 | 112,21 | 109,96 | 110,75 | -0,23% | 682.645,00 |
| 04.12.2024 | 109,45 | 111,04 | 109,23 | 111,00 | 1,16% | 763.974,00 |
| 03.12.2024 | 109,67 | 110,14 | 108,36 | 109,73 | 0,35% | 539.947,00 |
| 02.12.2024 | 111,36 | 111,66 | 108,87 | 109,35 | -1,21% | 473.744,00 |
| 29.11.2024 | 112,40 | 112,61 | 110,01 | 110,69 | -0,50% | 480.104,00 |
| 27.11.2024 | 111,70 | 113,24 | 111,17 | 111,25 | 0,21% | 578.341,00 |
| 26.11.2024 | 111,05 | 112,03 | 110,55 | 111,02 | -0,81% | 583.952,00 |
| 25.11.2024 | 110,67 | 114,27 | 110,00 | 111,93 | 2,69% | 649.829,00 |
| 22.11.2024 | 107,43 | 109,17 | 107,01 | 109,00 | 3,99% | 669.143,00 |
| 20.11.2024 | 105,07 | 105,07 | 102,98 | 104,82 | -0,26% | 606.510,00 |
| 19.11.2024 | 103,96 | 105,83 | 103,96 | 105,09 | -0,46% | 318.655,00 |
| 18.11.2024 | 106,49 | 107,13 | 105,22 | 105,58 | -0,46% | 334.357,00 |
| 15.11.2024 | 106,67 | 107,86 | 104,84 | 106,07 | -0,39% | 711.151,00 |
| 14.11.2024 | 107,40 | 107,97 | 105,81 | 106,49 | -0,34% | 542.361,00 |
| 13.11.2024 | 108,03 | 110,69 | 106,82 | 106,85 | -1,40% | 565.959,00 |