89,720$
2,74%
Echtzeit-Aktienkurs SouthState Corp
Bid:
Ask:
Aktienkurse zur SouthState Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 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 |