89,350$
2,31%
Echtzeit-Aktienkurs SouthState Corp
Bid:
Ask:
Aktienkurse zur SouthState Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.06.2025 | 89,33 | 89,77 | 88,63 | 89,72 | 2,74% | 510.080,00 |
| 05.06.2025 | 87,60 | 87,92 | 86,71 | 87,33 | -0,23% | 526.957,00 |
| 04.06.2025 | 88,47 | 89,10 | 87,25 | 87,53 | -1,24% | 562.129,00 |
| 03.06.2025 | 87,04 | 88,87 | 86,29 | 88,63 | 1,76% | 596.006,00 |
| 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% | 1.021.528,00 |
| 29.05.2025 | 88,76 | 89,09 | 87,85 | 88,87 | 0,78% | 750.480,00 |
| 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% | 901.836,00 |
| 23.05.2025 | 85,84 | 87,90 | 85,62 | 87,60 | -0,36% | 1.018.173,00 |
| 22.05.2025 | 87,38 | 89,04 | 87,02 | 87,92 | 0,03% | 897.865,00 |
| 21.05.2025 | 90,47 | 90,47 | 87,73 | 87,89 | -2,97% | 817.070,00 |
| 20.05.2025 | 91,17 | 91,22 | 90,42 | 90,58 | -0,92% | 542.095,00 |
| 19.05.2025 | 90,23 | 91,58 | 89,70 | 91,42 | 0,14% | 608.398,00 |
| 16.05.2025 | 90,72 | 91,68 | 89,96 | 91,29 | 0,33% | 907.590,00 |
| 15.05.2025 | 91,61 | 91,61 | 90,43 | 90,99 | -0,39% | 600.841,00 |
| 14.05.2025 | 92,00 | 92,00 | 90,38 | 91,35 | -0,32% | 780.847,00 |
| 13.05.2025 | 92,06 | 92,37 | 90,57 | 91,64 | -0,16% | 1.102.306,00 |
| 12.05.2025 | 93,07 | 94,26 | 91,39 | 91,79 | 3,44% | 885.607,00 |
| 09.05.2025 | 88,99 | 89,26 | 88,05 | 88,74 | -1,07% | 649.959,00 |
| 08.05.2025 | 88,48 | 90,24 | 87,95 | 89,70 | 2,80% | 740.943,00 |
| 07.05.2025 | 88,71 | 89,09 | 86,79 | 87,26 | -1,00% | 701.107,00 |
| 06.05.2025 | 87,83 | 88,82 | 87,33 | 88,14 | -1,24% | 684.813,00 |
| 05.05.2025 | 88,46 | 90,68 | 88,11 | 89,25 | -0,15% | 680.959,00 |
| 02.05.2025 | 89,12 | 89,79 | 87,96 | 89,38 | 1,97% | 500.475,00 |
| 01.05.2025 | 86,27 | 88,65 | 85,70 | 87,65 | 1,00% | 624.442,00 |
| 30.04.2025 | 85,65 | 87,20 | 84,71 | 86,78 | -1,00% | 620.890,00 |
| 29.04.2025 | 86,99 | 88,11 | 85,04 | 87,66 | 0,19% | 966.764,00 |
| 28.04.2025 | 87,51 | 88,55 | 85,94 | 87,49 | 0,15% | 1.021.591,00 |
| 25.04.2025 | 90,94 | 91,42 | 86,77 | 87,36 | -2,66% | 1.390.190,00 |
| 24.04.2025 | 88,24 | 90,17 | 87,70 | 89,75 | 1,23% | 773.484,00 |
| 23.04.2025 | 89,60 | 91,86 | 87,85 | 88,66 | 1,88% | 660.297,00 |
| 22.04.2025 | 84,64 | 87,25 | 83,92 | 87,02 | 4,09% | 680.405,00 |
| 21.04.2025 | 83,98 | 84,26 | 82,60 | 83,60 | -1,44% | 629.280,00 |
| 17.04.2025 | 84,27 | 85,58 | 84,01 | 84,82 | 0,89% | 627.118,00 |
| 16.04.2025 | 83,05 | 84,98 | 82,98 | 84,07 | 0,19% | 807.684,00 |
| 15.04.2025 | 83,28 | 85,36 | 83,01 | 83,91 | 1,29% | 568.274,00 |
| 14.04.2025 | 82,90 | 83,18 | 80,54 | 82,84 | 1,71% | 625.766,00 |
| 11.04.2025 | 80,47 | 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 | 79,49 | 88,79 | 78,87 | 87,32 | 8,35% | 1.463.462,00 |
| 08.04.2025 | 85,32 | 85,91 | 79,51 | 80,59 | -1,79% | 1.105.361,00 |
| 07.04.2025 | 79,34 | 85,49 | 77,74 | 82,06 | 0,71% | 1.256.089,00 |
| 04.04.2025 | 81,00 | 82,36 | 77,88 | 81,48 | -3,72% | 1.086.621,00 |
| 03.04.2025 | 90,00 | 90,57 | 84,51 | 84,63 | -10,61% | 1.000.870,00 |
| 02.04.2025 | 91,45 | 94,79 | 91,20 | 94,67 | 2,61% | 790.390,00 |
| 01.04.2025 | 92,32 | 93,62 | 90,83 | 92,26 | -0,60% | 634.211,00 |
| 31.03.2025 | 90,86 | 93,69 | 90,73 | 92,82 | 0,65% | 726.002,00 |
| 28.03.2025 | 93,53 | 94,22 | 91,04 | 92,22 | -1,72% | 641.744,00 |
| 27.03.2025 | 93,99 | 94,68 | 92,40 | 93,83 | -0,13% | 571.843,00 |
| 26.03.2025 | 94,78 | 96,27 | 93,74 | 93,95 | -0,51% | 589.532,00 |
| 25.03.2025 | 94,45 | 95,45 | 94,37 | 94,43 | -0,40% | 614.054,00 |
| 24.03.2025 | 94,27 | 95,42 | 93,75 | 94,81 | 2,55% | 701.069,00 |
| 21.03.2025 | 91,57 | 93,21 | 91,05 | 92,45 | -0,39% | 2.931.476,00 |
| 20.03.2025 | 92,75 | 95,13 | 92,75 | 92,81 | -1,68% | 821.194,00 |
| 19.03.2025 | 92,83 | 95,20 | 92,23 | 94,40 | 1,92% | 605.837,00 |
| 18.03.2025 | 92,57 | 93,32 | 91,96 | 92,62 | -0,13% | 537.492,00 |
| 17.03.2025 | 91,14 | 93,36 | 91,14 | 92,74 | 1,24% | 707.982,00 |
| 14.03.2025 | 90,60 | 91,66 | 89,63 | 91,60 | 2,46% | 648.177,00 |
| 13.03.2025 | 90,69 | 91,13 | 89,08 | 89,40 | -0,99% | 493.640,00 |
| 12.03.2025 | 91,65 | 91,90 | 89,49 | 90,29 | -0,22% | 688.967,00 |
| 11.03.2025 | 91,69 | 92,20 | 89,35 | 90,49 | 0,06% | 706.635,00 |
| 10.03.2025 | 91,35 | 92,74 | 89,93 | 90,44 | -2,68% | 875.322,00 |
| 07.03.2025 | 92,80 | 93,20 | 90,36 | 92,93 | 0,61% | 729.515,00 |
| 06.03.2025 | 93,39 | 94,22 | 92,09 | 92,37 | -2,32% | 705.600,00 |
| 05.03.2025 | 95,47 | 96,67 | 93,34 | 94,56 | -0,97% | 735.454,00 |
| 04.03.2025 | 97,72 | 98,04 | 94,15 | 95,49 | -3,76% | 600.537,00 |
| 03.03.2025 | 100,82 | 102,05 | 98,58 | 99,22 | -1,57% | 479.023,00 |
| 28.02.2025 | 99,84 | 101,31 | 99,39 | 100,80 | 1,53% | 469.412,00 |
| 27.02.2025 | 99,63 | 100,42 | 98,96 | 99,28 | -0,35% | 459.664,00 |
| 26.02.2025 | 99,87 | 100,40 | 98,32 | 99,63 | -0,02% | 404.887,00 |
| 25.02.2025 | 99,74 | 100,58 | 98,86 | 99,65 | 0,92% | 616.772,00 |
| 24.02.2025 | 100,21 | 100,43 | 98,00 | 98,74 | -0,58% | 514.575,00 |
| 21.02.2025 | 102,48 | 102,51 | 99,12 | 99,32 | -2,01% | 696.424,00 |
| 20.02.2025 | 102,38 | 102,38 | 100,72 | 101,36 | -1,10% | 574.820,00 |
| 19.02.2025 | 101,63 | 103,37 | 101,63 | 102,49 | -0,68% | 415.695,00 |
| 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 | 104,98 | 105,28 | 102,94 | 103,00 | -3,11% | 511.746,00 |
| 11.02.2025 | 104,17 | 106,42 | 104,17 | 106,31 | 1,31% | 324.749,00 |
| 10.02.2025 | 106,69 | 106,69 | 104,78 | 104,94 | -1,57% | 409.012,00 |
| 07.02.2025 | 107,20 | 107,26 | 104,27 | 106,61 | -1,14% | 538.397,00 |
| 06.02.2025 | 107,70 | 108,18 | 106,67 | 107,84 | 0,86% | 489.600,00 |
| 05.02.2025 | 105,94 | 106,97 | 104,84 | 106,92 | 1,75% | 505.545,00 |
| 04.02.2025 | 102,86 | 105,73 | 102,78 | 105,08 | 1,90% | 477.691,00 |
| 03.02.2025 | 103,31 | 105,45 | 102,11 | 103,12 | -2,34% | 630.255,00 |
| 31.01.2025 | 105,86 | 107,04 | 104,79 | 105,59 | -0,34% | 749.006,00 |
| 30.01.2025 | 108,05 | 108,32 | 104,62 | 105,95 | -0,55% | 571.351,00 |
| 29.01.2025 | 107,73 | 109,64 | 105,53 | 106,54 | -1,65% | 862.522,00 |
| 28.01.2025 | 106,89 | 108,74 | 105,86 | 108,33 | 2,00% | 1.121.700,00 |
| 27.01.2025 | 105,17 | 106,29 | 103,93 | 106,21 | 2,45% | 1.116.031,00 |
| 24.01.2025 | 103,50 | 106,73 | 101,99 | 103,67 | 5,15% | 1.508.873,00 |
| 23.01.2025 | 98,99 | 99,99 | 98,42 | 98,59 | -0,88% | 1.011.189,00 |
| 22.01.2025 | 99,94 | 100,41 | 98,69 | 99,47 | -1,42% | 640.642,00 |
| 21.01.2025 | 100,51 | 102,27 | 99,93 | 100,90 | 1,18% | 509.189,00 |
| 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 | 93,99 | 97,40 | 93,32 | 97,34 | 4,76% | 1.338.008,00 |