101,890$
-0,17%
Echtzeit-Aktienkurs SouthState Corp
Bid:
Ask:
Aktienkurse zur SouthState Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 27.03.2026 | 91,49 | 91,72 | 89,44 | 89,73 | -2,42% | 829.056,00 |
| 26.03.2026 | 91,16 | 92,29 | 91,14 | 91,96 | 0,27% | 532.002,00 |
| 25.03.2026 | 92,39 | 92,75 | 89,95 | 91,71 | 0,70% | 1.066.997,00 |
| 24.03.2026 | 92,31 | 92,31 | 89,68 | 91,07 | 0,49% | 612.347,00 |
| 23.03.2026 | 91,80 | 93,15 | 90,43 | 90,63 | 1,07% | 952.266,00 |
| 20.03.2026 | 89,02 | 89,90 | 88,23 | 89,67 | 0,50% | 1.656.319,00 |
| 19.03.2026 | 88,99 | 89,50 | 87,48 | 89,22 | 0,72% | 1.511.657,00 |
| 18.03.2026 | 91,18 | 91,44 | 88,47 | 88,58 | -2,85% | 1.191.530,00 |
| 17.03.2026 | 91,80 | 91,94 | 90,63 | 91,18 | 0,72% | 541.153,00 |
| 16.03.2026 | 91,28 | 91,89 | 90,38 | 90,53 | 0,11% | 645.740,00 |
| 13.03.2026 | 91,49 | 91,97 | 90,05 | 90,43 | -0,02% | 844.533,00 |
| 12.03.2026 | 90,13 | 91,20 | 89,41 | 90,45 | -1,42% | 1.268.901,00 |
| 11.03.2026 | 92,68 | 93,19 | 90,74 | 91,75 | -1,93% | 700.748,00 |
| 10.03.2026 | 93,69 | 95,59 | 92,33 | 93,56 | -0,35% | 659.786,00 |
| 09.03.2026 | 93,24 | 94,61 | 90,79 | 93,89 | -0,75% | 722.878,00 |
| 06.03.2026 | 94,13 | 94,89 | 92,06 | 94,60 | -2,55% | 640.480,00 |
| 05.03.2026 | 97,64 | 98,33 | 96,23 | 97,08 | -1,88% | 667.722,00 |
| 04.03.2026 | 99,04 | 100,09 | 98,06 | 98,94 | 0,37% | 945.017,00 |
| 03.03.2026 | 97,05 | 99,90 | 96,46 | 98,58 | -1,19% | 1.266.618,00 |
| 02.03.2026 | 96,99 | 100,33 | 96,03 | 99,77 | 1,11% | 610.541,00 |
| 27.02.2026 | 101,50 | 102,24 | 97,09 | 98,67 | -4,88% | 1.474.468,00 |
| 26.02.2026 | 102,50 | 104,10 | 102,10 | 103,73 | 1,23% | 770.197,00 |
| 25.02.2026 | 100,80 | 102,54 | 99,50 | 102,47 | 2,60% | 1.737.103,00 |
| 24.02.2026 | 100,16 | 101,19 | 99,24 | 99,87 | -0,71% | 583.294,00 |
| 23.02.2026 | 105,12 | 105,57 | 99,89 | 100,58 | -4,61% | 901.985,00 |
| 20.02.2026 | 103,18 | 105,95 | 102,40 | 105,44 | 1,77% | 1.384.370,00 |
| 19.02.2026 | 102,54 | 103,65 | 101,72 | 103,61 | -0,08% | 758.673,00 |
| 18.02.2026 | 103,88 | 105,69 | 103,49 | 103,69 | -0,40% | 900.512,00 |
| 17.02.2026 | 104,36 | 106,00 | 103,82 | 104,11 | 0,00% | 724.877,00 |
| 13.02.2026 | 102,05 | 104,84 | 101,08 | 104,11 | 1,51% | 930.938,00 |
| 12.02.2026 | 104,20 | 104,39 | 100,59 | 102,56 | -1,08% | 664.386,00 |
| 11.02.2026 | 105,64 | 107,05 | 102,83 | 103,68 | -1,42% | 561.716,00 |
| 10.02.2026 | 106,67 | 107,84 | 104,60 | 105,17 | -1,88% | 585.549,00 |
| 09.02.2026 | 106,95 | 108,12 | 106,95 | 107,18 | -0,59% | 488.460,00 |
| 06.02.2026 | 106,97 | 108,46 | 106,63 | 107,82 | 1,18% | 979.361,00 |
| 05.02.2026 | 106,57 | 107,37 | 105,14 | 106,56 | 0,30% | 1.019.788,00 |
| 04.02.2026 | 104,50 | 107,35 | 104,12 | 106,24 | 2,24% | 1.131.523,00 |
| 03.02.2026 | 102,54 | 105,48 | 102,54 | 103,91 | 0,91% | 1.076.605,00 |
| 02.02.2026 | 102,10 | 103,34 | 101,96 | 102,97 | 0,63% | 910.771,00 |
| 30.01.2026 | 102,21 | 103,53 | 101,01 | 102,33 | -0,44% | 891.767,00 |
| 29.01.2026 | 101,54 | 102,82 | 100,97 | 102,78 | 1,79% | 792.233,00 |
| 28.01.2026 | 100,86 | 102,51 | 100,60 | 100,97 | -0,06% | 1.155.604,00 |
| 27.01.2026 | 100,59 | 101,29 | 99,93 | 101,03 | 0,68% | 866.257,00 |
| 26.01.2026 | 100,50 | 101,91 | 99,24 | 100,35 | 0,16% | 1.053.724,00 |
| 23.01.2026 | 103,47 | 105,25 | 99,66 | 100,19 | -0,37% | 2.313.905,00 |
| 22.01.2026 | 100,70 | 102,62 | 100,05 | 100,56 | -0,01% | 1.012.382,00 |
| 21.01.2026 | 97,71 | 101,43 | 97,71 | 100,57 | 3,81% | 827.115,00 |
| 20.01.2026 | 96,81 | 98,54 | 96,59 | 96,88 | -1,57% | 491.177,00 |
| 16.01.2026 | 98,95 | 99,43 | 98,06 | 98,43 | -0,57% | 614.334,00 |
| 15.01.2026 | 97,69 | 99,34 | 97,69 | 98,99 | 1,20% | 604.866,00 |
| 14.01.2026 | 96,43 | 98,18 | 96,40 | 97,82 | 1,16% | 674.439,00 |
| 13.01.2026 | 97,27 | 97,67 | 96,44 | 96,70 | -0,20% | 518.353,00 |
| 12.01.2026 | 97,69 | 97,74 | 96,66 | 96,89 | -0,82% | 477.112,00 |
| 09.01.2026 | 98,70 | 99,23 | 97,59 | 97,69 | -0,64% | 706.174,00 |
| 08.01.2026 | 96,21 | 99,65 | 96,14 | 98,32 | 1,79% | 624.521,00 |
| 07.01.2026 | 96,94 | 97,40 | 95,36 | 96,59 | -0,55% | 482.384,00 |
| 06.01.2026 | 95,18 | 97,16 | 95,13 | 97,12 | 1,64% | 690.567,00 |
| 05.01.2026 | 94,05 | 96,95 | 93,96 | 95,55 | 1,40% | 820.707,00 |
| 02.01.2026 | 94,24 | 94,66 | 92,60 | 94,23 | 0,13% | 538.107,00 |
| 31.12.2025 | 95,32 | 95,32 | 93,90 | 94,11 | -1,00% | 617.803,00 |
| 30.12.2025 | 95,20 | 95,67 | 94,65 | 95,06 | -0,23% | 551.181,00 |
| 29.12.2025 | 95,94 | 96,21 | 94,67 | 95,28 | -0,51% | 560.445,00 |
| 26.12.2025 | 96,32 | 96,46 | 95,26 | 95,77 | -0,50% | 443.373,00 |
| 24.12.2025 | 96,17 | 96,42 | 95,58 | 96,25 | 0,32% | 173.075,00 |
| 23.12.2025 | 97,15 | 97,90 | 95,90 | 95,94 | -1,21% | 604.297,00 |
| 22.12.2025 | 97,01 | 98,02 | 96,72 | 97,12 | -0,06% | 475.615,00 |
| 19.12.2025 | 98,45 | 98,45 | 96,25 | 97,18 | -0,15% | 1.417.260,00 |
| 18.12.2025 | 98,22 | 98,94 | 97,14 | 97,33 | -0,36% | 877.796,00 |
| 17.12.2025 | 96,59 | 97,88 | 96,33 | 97,68 | 0,98% | 819.379,00 |
| 16.12.2025 | 97,44 | 97,84 | 96,18 | 96,73 | -0,36% | 875.712,00 |
| 15.12.2025 | 97,17 | 97,99 | 96,15 | 97,08 | 1,04% | 1.737.649,00 |
| 12.12.2025 | 96,00 | 96,42 | 95,38 | 96,08 | 0,98% | 1.271.133,00 |
| 11.12.2025 | 95,02 | 96,73 | 94,70 | 95,15 | -0,05% | 1.052.042,00 |
| 10.12.2025 | 92,28 | 95,79 | 92,28 | 95,20 | 3,04% | 1.124.342,00 |
| 09.12.2025 | 91,54 | 93,19 | 91,54 | 92,39 | 0,97% | 824.855,00 |
| 08.12.2025 | 92,11 | 92,82 | 91,42 | 91,50 | -0,69% | 716.048,00 |
| 05.12.2025 | 91,68 | 92,66 | 90,71 | 92,14 | 0,08% | 674.557,00 |
| 04.12.2025 | 91,70 | 93,23 | 91,62 | 92,07 | 0,45% | 530.787,00 |
| 03.12.2025 | 89,25 | 92,10 | 89,18 | 91,66 | 3,09% | 663.231,00 |
| 02.12.2025 | 90,24 | 90,77 | 88,82 | 88,91 | -1,27% | 808.281,00 |
| 01.12.2025 | 89,14 | 90,53 | 88,44 | 90,05 | 0,60% | 713.776,00 |
| 28.11.2025 | 89,92 | 90,25 | 89,49 | 89,51 | -0,30% | 356.143,00 |
| 26.11.2025 | 89,47 | 90,99 | 89,47 | 89,78 | -0,17% | 599.492,00 |
| 25.11.2025 | 87,96 | 90,64 | 87,96 | 89,93 | 2,93% | 787.236,00 |
| 24.11.2025 | 87,46 | 88,05 | 86,67 | 87,37 | -0,77% | 938.862,00 |
| 21.11.2025 | 86,44 | 88,55 | 85,51 | 88,05 | 2,66% | 1.135.206,00 |
| 20.11.2025 | 87,78 | 88,53 | 85,60 | 85,77 | -1,50% | 773.182,00 |
| 19.11.2025 | 86,30 | 87,18 | 85,92 | 87,08 | 1,09% | 657.890,00 |
| 18.11.2025 | 84,90 | 86,72 | 84,48 | 86,14 | 0,97% | 723.716,00 |
| 17.11.2025 | 88,91 | 89,44 | 85,13 | 85,31 | -4,01% | 624.167,00 |
| 14.11.2025 | 88,59 | 89,31 | 88,23 | 88,87 | -0,40% | 552.377,00 |
| 13.11.2025 | 89,41 | 90,50 | 88,89 | 89,23 | -0,47% | 678.634,00 |
| 12.11.2025 | 89,04 | 90,23 | 89,04 | 89,65 | 0,98% | 776.929,00 |
| 11.11.2025 | 89,00 | 89,29 | 88,04 | 88,78 | -0,09% | 1.096.540,00 |
| 10.11.2025 | 88,17 | 89,42 | 87,56 | 88,86 | 1,15% | 942.350,00 |
| 07.11.2025 | 86,67 | 88,11 | 86,00 | 87,85 | 0,34% | 1.169.488,00 |
| 06.11.2025 | 88,03 | 88,72 | 87,31 | 87,55 | -0,49% | 713.249,00 |
| 05.11.2025 | 87,59 | 89,16 | 87,34 | 87,98 | 0,08% | 689.820,00 |
| 04.11.2025 | 88,17 | 88,68 | 87,67 | 87,91 | -1,06% | 1.257.350,00 |
| 03.11.2025 | 88,20 | 88,88 | 87,02 | 88,85 | 0,23% | 706.297,00 |