101,890$
-0,17%
Echtzeit-Aktienkurs SouthState Corp
Bid:
Ask:
Aktienkurse zur SouthState Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.03.2026 | 93,00 | 94,61 | 90,79 | 93,89 | -0,75% | 722.878,00 |
| 06.03.2026 | 94,13 | 94,89 | 92,06 | 94,60 | -2,55% | 88,00 |
| 05.03.2026 | 97,64 | 98,33 | 96,23 | 97,08 | -1,88% | 88,00 |
| 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 |