102,760$
0,69%
Echtzeit-Aktienkurs SouthState Corp
Bid:
Ask:
Aktienkurse zur SouthState Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.09.2025 | 101,11 | 102,78 | 100,46 | 102,76 | 0,69% | 969.678,00 |
| 29.08.2025 | 101,87 | 102,59 | 101,43 | 102,06 | 0,32% | 564.907,00 |
| 28.08.2025 | 101,59 | 102,61 | 100,94 | 101,73 | -0,03% | 907.825,00 |
| 27.08.2025 | 100,12 | 102,49 | 99,62 | 101,76 | 1,72% | 761.821,00 |
| 26.08.2025 | 99,03 | 100,59 | 98,79 | 100,04 | 0,86% | 595.692,00 |
| 25.08.2025 | 100,01 | 100,17 | 99,14 | 99,19 | -1,22% | 457.622,00 |
| 22.08.2025 | 96,71 | 100,93 | 96,54 | 100,42 | 4,13% | 759.850,00 |
| 21.08.2025 | 96,22 | 97,19 | 95,71 | 96,44 | -0,17% | 407.689,00 |
| 20.08.2025 | 96,68 | 96,90 | 95,56 | 96,60 | 0,26% | 575.037,00 |
| 19.08.2025 | 95,94 | 97,17 | 95,68 | 96,35 | 0,38% | 540.541,00 |
| 18.08.2025 | 95,26 | 96,00 | 95,01 | 95,99 | 0,62% | 531.686,00 |
| 15.08.2025 | 97,47 | 97,80 | 95,36 | 95,40 | -2,18% | 786.852,00 |
| 14.08.2025 | 96,73 | 97,71 | 96,06 | 97,53 | -0,13% | 654.089,00 |
| 13.08.2025 | 95,96 | 97,73 | 95,62 | 97,66 | 2,25% | 623.039,00 |
| 12.08.2025 | 92,98 | 95,60 | 92,76 | 95,51 | 3,77% | 725.131,00 |
| 11.08.2025 | 92,55 | 92,84 | 91,99 | 92,04 | -0,20% | 936.262,00 |
| 08.08.2025 | 91,79 | 92,90 | 91,41 | 92,22 | 0,48% | 895.459,00 |
| 07.08.2025 | 93,83 | 93,93 | 91,29 | 91,78 | -1,39% | 736.463,00 |
| 06.08.2025 | 94,50 | 94,50 | 92,91 | 93,07 | -1,12% | 643.808,00 |
| 05.08.2025 | 93,65 | 94,17 | 91,62 | 94,12 | 0,57% | 865.488,00 |
| 04.08.2025 | 93,05 | 93,71 | 92,49 | 93,59 | 0,89% | 820.526,00 |
| 01.08.2025 | 93,18 | 93,37 | 90,41 | 92,76 | -1,50% | 1.113.382,00 |
| 31.07.2025 | 96,13 | 96,82 | 93,88 | 94,17 | -1,82% | 850.342,00 |
| 30.07.2025 | 97,28 | 97,85 | 95,69 | 95,92 | -1,22% | 776.046,00 |
| 29.07.2025 | 98,17 | 98,73 | 96,68 | 97,10 | -0,50% | 924.440,00 |
| 28.07.2025 | 98,73 | 98,96 | 96,94 | 97,59 | -0,92% | 1.475.883,00 |
| 25.07.2025 | 96,80 | 98,97 | 95,35 | 98,50 | 0,61% | 1.986.816,00 |
| 24.07.2025 | 97,10 | 101,55 | 95,90 | 97,90 | 0,70% | 1.961.009,00 |
| 23.07.2025 | 98,83 | 99,05 | 96,60 | 97,22 | -1,15% | 1.081.910,00 |
| 22.07.2025 | 97,17 | 98,53 | 96,80 | 98,35 | 1,40% | 1.368.988,00 |
| 21.07.2025 | 98,60 | 98,66 | 96,89 | 96,99 | -0,84% | 726.365,00 |
| 18.07.2025 | 98,00 | 98,55 | 96,62 | 97,81 | 0,23% | 538.885,00 |
| 17.07.2025 | 95,79 | 98,02 | 95,79 | 97,59 | 1,73% | 628.958,00 |
| 16.07.2025 | 95,50 | 96,40 | 93,88 | 95,93 | 1,58% | 936.794,00 |
| 15.07.2025 | 99,00 | 99,00 | 94,37 | 94,44 | -4,32% | 868.317,00 |
| 14.07.2025 | 96,94 | 98,81 | 96,94 | 98,70 | 1,61% | 1.053.238,00 |
| 11.07.2025 | 96,76 | 97,68 | 96,29 | 97,14 | -0,52% | 777.563,00 |
| 10.07.2025 | 97,04 | 98,52 | 97,01 | 97,65 | 0,26% | 624.213,00 |
| 09.07.2025 | 97,17 | 97,74 | 96,32 | 97,40 | 0,73% | 580.287,00 |
| 08.07.2025 | 96,03 | 97,57 | 95,96 | 96,69 | 0,78% | 740.654,00 |
| 07.07.2025 | 96,73 | 97,57 | 95,30 | 95,94 | -0,96% | 754.967,00 |
| 03.07.2025 | 97,44 | 98,34 | 96,81 | 96,87 | 0,13% | 482.337,00 |
| 02.07.2025 | 95,30 | 96,88 | 94,78 | 96,74 | 1,55% | 1.185.219,00 |
| 01.07.2025 | 91,54 | 95,82 | 91,54 | 95,26 | 3,51% | 945.071,00 |
| 30.06.2025 | 91,82 | 92,45 | 91,16 | 92,03 | 1,15% | 1.326.792,00 |
| 27.06.2025 | 92,37 | 92,88 | 90,63 | 90,98 | -1,00% | 12.138.289,00 |
| 26.06.2025 | 89,12 | 91,96 | 89,08 | 91,90 | 3,46% | 975.806,00 |
| 25.06.2025 | 89,40 | 90,44 | 88,54 | 88,83 | -0,89% | 778.775,00 |
| 24.06.2025 | 88,99 | 90,80 | 88,96 | 89,63 | 1,61% | 806.723,00 |
| 23.06.2025 | 85,78 | 88,33 | 85,49 | 88,21 | 2,59% | 1.025.451,00 |
| 20.06.2025 | 86,32 | 86,84 | 85,78 | 85,98 | -0,07% | 1.608.955,00 |
| 18.06.2025 | 84,77 | 86,48 | 84,77 | 86,04 | 1,07% | 773.925,00 |
| 17.06.2025 | 85,56 | 86,44 | 84,56 | 85,13 | -1,24% | 1.264.938,00 |
| 16.06.2025 | 86,16 | 87,04 | 85,73 | 86,20 | 1,15% | 946.430,00 |
| 13.06.2025 | 86,92 | 86,93 | 84,91 | 85,22 | -3,09% | 849.910,00 |
| 12.06.2025 | 88,33 | 88,58 | 86,91 | 87,94 | -1,21% | 724.283,00 |
| 11.06.2025 | 90,41 | 91,40 | 88,53 | 89,02 | -1,93% | 655.477,00 |
| 10.06.2025 | 90,60 | 91,97 | 90,11 | 90,77 | 0,30% | 604.387,00 |
| 09.06.2025 | 90,38 | 91,25 | 89,74 | 90,50 | 0,87% | 592.717,00 |
| 06.06.2025 | 88,76 | 89,77 | 88,63 | 89,72 | 2,74% | 510.056,00 |
| 05.06.2025 | 87,51 | 87,92 | 86,71 | 87,33 | -0,23% | 526.956,00 |
| 04.06.2025 | 88,91 | 89,10 | 87,25 | 87,53 | -1,24% | 562.127,00 |
| 03.06.2025 | 87,03 | 88,87 | 86,29 | 88,63 | 1,76% | 579.188,00 |
| 02.06.2025 | 87,01 | 87,59 | 85,62 | 87,10 | -0,80% | 738.977,00 |
| 30.05.2025 | 88,50 | 88,58 | 87,40 | 87,80 | -1,20% | 1.012.622,00 |
| 29.05.2025 | 89,08 | 89,09 | 87,85 | 88,87 | 0,78% | 735.919,00 |
| 28.05.2025 | 89,70 | 90,05 | 88,16 | 88,18 | -1,72% | 577.491,00 |
| 27.05.2025 | 88,66 | 90,00 | 87,82 | 89,72 | 2,42% | 890.262,00 |
| 23.05.2025 | 85,84 | 87,90 | 85,62 | 87,60 | -0,36% | 1.018.173,00 |
| 22.05.2025 | 87,02 | 89,04 | 87,02 | 87,92 | 0,03% | 897.846,00 |
| 21.05.2025 | 89,06 | 90,47 | 87,73 | 87,89 | -2,97% | 802.619,00 |
| 20.05.2025 | 91,13 | 91,22 | 90,42 | 90,58 | -0,92% | 536.429,00 |
| 19.05.2025 | 89,79 | 91,58 | 89,70 | 91,42 | 0,14% | 603.323,00 |
| 16.05.2025 | 90,95 | 91,68 | 89,96 | 91,29 | 0,33% | 907.111,00 |
| 15.05.2025 | 90,83 | 91,61 | 90,43 | 90,99 | -0,39% | 599.973,00 |
| 14.05.2025 | 92,00 | 92,00 | 90,38 | 91,35 | -0,32% | 780.847,00 |
| 13.05.2025 | 92,37 | 92,37 | 90,57 | 91,64 | -0,16% | 1.086.097,00 |
| 12.05.2025 | 92,06 | 94,26 | 91,39 | 91,79 | 3,44% | 885.402,00 |
| 09.05.2025 | 89,23 | 89,26 | 88,05 | 88,74 | -1,07% | 649.471,00 |
| 08.05.2025 | 88,77 | 90,24 | 87,95 | 89,70 | 2,80% | 740.937,00 |
| 07.05.2025 | 88,71 | 89,09 | 86,79 | 87,26 | -1,00% | 701.107,00 |
| 06.05.2025 | 88,06 | 88,82 | 87,33 | 88,14 | -1,24% | 674.482,00 |
| 05.05.2025 | 88,46 | 90,68 | 88,11 | 89,25 | -0,15% | 680.959,00 |
| 02.05.2025 | 88,82 | 89,79 | 87,96 | 89,38 | 1,97% | 499.773,00 |
| 01.05.2025 | 86,72 | 88,65 | 85,70 | 87,65 | 1,00% | 623.023,00 |
| 30.04.2025 | 85,76 | 87,20 | 84,71 | 86,78 | -1,00% | 620.787,00 |
| 29.04.2025 | 87,24 | 88,11 | 85,04 | 87,66 | 0,19% | 966.338,00 |
| 28.04.2025 | 87,38 | 88,55 | 85,94 | 87,49 | 0,15% | 1.003.541,00 |
| 25.04.2025 | 90,50 | 91,42 | 86,77 | 87,36 | -2,66% | 1.390.190,00 |
| 24.04.2025 | 88,09 | 90,17 | 87,70 | 89,75 | 1,23% | 772.420,00 |
| 23.04.2025 | 89,31 | 91,86 | 87,85 | 88,66 | 1,88% | 660.263,00 |
| 22.04.2025 | 85,13 | 87,25 | 83,92 | 87,02 | 4,09% | 664.593,00 |
| 21.04.2025 | 83,98 | 84,26 | 82,60 | 83,60 | -1,44% | 629.201,00 |
| 17.04.2025 | 84,27 | 85,58 | 84,01 | 84,82 | 0,89% | 627.118,00 |
| 16.04.2025 | 83,45 | 84,98 | 82,98 | 84,07 | 0,19% | 807.660,00 |
| 15.04.2025 | 83,28 | 85,36 | 83,01 | 83,91 | 1,29% | 568.274,00 |
| 14.04.2025 | 82,59 | 83,18 | 80,54 | 82,84 | 1,71% | 625.394,00 |
| 11.04.2025 | 80,75 | 82,52 | 78,51 | 81,45 | -0,12% | 743.468,00 |
| 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 |