101,890$
-0,17%
Echtzeit-Aktienkurs SouthState Corp
Bid:
Ask:
Aktienkurse zur SouthState Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 28.01.2026 | 100,86 | 102,51 | 100,60 | 100,97 | -0,06% | 1.155.604,00 |
| 27.01.2026 | 100,49 | 101,29 | 99,93 | 101,03 | 0,68% | 855.249,00 |
| 26.01.2026 | 101,41 | 101,91 | 99,24 | 100,35 | 0,16% | 1.053.644,00 |
| 23.01.2026 | 103,47 | 105,25 | 99,66 | 100,19 | -0,37% | 2.313.905,00 |
| 22.01.2026 | 100,78 | 102,62 | 100,05 | 100,56 | -0,01% | 1.011.273,00 |
| 21.01.2026 | 98,68 | 101,43 | 97,71 | 100,57 | 3,81% | 827.102,00 |
| 20.01.2026 | 96,81 | 98,54 | 96,59 | 96,88 | -1,57% | 491.091,00 |
| 16.01.2026 | 98,95 | 99,43 | 98,06 | 98,43 | -0,57% | 614.334,00 |
| 15.01.2026 | 97,76 | 99,34 | 97,69 | 98,99 | 1,20% | 604.788,00 |
| 14.01.2026 | 96,58 | 98,18 | 96,40 | 97,82 | 1,16% | 674.422,00 |
| 13.01.2026 | 97,27 | 97,67 | 96,44 | 96,70 | -0,20% | 518.353,00 |
| 12.01.2026 | 97,34 | 97,74 | 96,66 | 96,89 | -0,82% | 477.111,00 |
| 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 | 95,44 | 97,16 | 95,13 | 97,12 | 1,64% | 690.461,00 |
| 05.01.2026 | 94,81 | 96,95 | 93,96 | 95,55 | 1,40% | 820.626,00 |
| 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% | 546.181,00 |
| 29.12.2025 | 95,80 | 96,21 | 94,67 | 95,28 | -0,51% | 546.660,00 |
| 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 | 98,02 | 98,02 | 96,72 | 97,12 | -0,06% | 474.815,00 |
| 19.12.2025 | 98,45 | 98,45 | 96,25 | 97,18 | -0,15% | 1.417.260,00 |
| 18.12.2025 | 98,37 | 98,94 | 97,14 | 97,33 | -0,36% | 830.868,00 |
| 17.12.2025 | 97,20 | 97,88 | 96,33 | 97,68 | 0,98% | 815.579,00 |
| 16.12.2025 | 97,84 | 97,84 | 96,18 | 96,73 | -0,36% | 872.512,00 |
| 15.12.2025 | 97,09 | 97,99 | 96,15 | 97,08 | 1,04% | 1.722.542,00 |
| 12.12.2025 | 96,00 | 96,42 | 95,38 | 96,08 | 0,98% | 1.271.133,00 |
| 11.12.2025 | 95,15 | 96,73 | 94,70 | 95,15 | -0,05% | 1.036.020,00 |
| 10.12.2025 | 92,72 | 95,79 | 92,28 | 95,20 | 3,04% | 1.098.942,00 |
| 09.12.2025 | 92,34 | 93,19 | 91,54 | 92,39 | 0,97% | 814.249,00 |
| 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 | 92,00 | 93,23 | 91,62 | 92,07 | 0,45% | 530.786,00 |
| 03.12.2025 | 89,18 | 92,10 | 89,18 | 91,66 | 3,09% | 662.904,00 |
| 02.12.2025 | 90,41 | 90,77 | 88,82 | 88,91 | -1,27% | 808.210,00 |
| 01.12.2025 | 88,86 | 90,53 | 88,44 | 90,05 | 0,60% | 713.704,00 |
| 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 | 87,57 | 88,05 | 86,67 | 87,37 | -0,77% | 922.141,00 |
| 21.11.2025 | 86,44 | 88,55 | 85,51 | 88,05 | 2,66% | 1.135.206,00 |
| 20.11.2025 | 88,03 | 88,53 | 85,60 | 85,77 | -1,50% | 772.550,00 |
| 19.11.2025 | 86,30 | 87,18 | 85,92 | 87,08 | 1,09% | 657.890,00 |
| 18.11.2025 | 84,66 | 86,72 | 84,48 | 86,14 | 0,97% | 723.653,00 |
| 17.11.2025 | 88,26 | 89,44 | 85,13 | 85,31 | -4,01% | 624.009,00 |
| 14.11.2025 | 88,59 | 89,31 | 88,23 | 88,87 | -0,40% | 552.377,00 |
| 13.11.2025 | 89,54 | 90,50 | 88,89 | 89,23 | -0,47% | 678.251,00 |
| 12.11.2025 | 89,17 | 90,23 | 89,04 | 89,65 | 0,98% | 776.899,00 |
| 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 | 87,90 | 89,16 | 87,34 | 87,98 | 0,08% | 688.329,00 |
| 04.11.2025 | 88,33 | 88,68 | 87,67 | 87,91 | -1,06% | 1.257.310,00 |
| 03.11.2025 | 88,20 | 88,88 | 87,02 | 88,85 | 0,23% | 706.297,00 |
| 31.10.2025 | 87,34 | 88,73 | 86,61 | 88,65 | 0,58% | 835.266,00 |
| 30.10.2025 | 88,44 | 89,59 | 87,95 | 88,14 | -0,24% | 965.918,00 |
| 29.10.2025 | 89,30 | 90,43 | 88,10 | 88,35 | -1,53% | 1.113.462,00 |
| 28.10.2025 | 90,00 | 90,58 | 89,38 | 89,72 | -0,79% | 898.203,00 |
| 27.10.2025 | 91,05 | 91,05 | 89,96 | 90,43 | -0,04% | 872.109,00 |
| 24.10.2025 | 90,67 | 91,33 | 89,83 | 90,47 | 0,61% | 950.345,00 |
| 23.10.2025 | 92,19 | 94,00 | 89,49 | 89,92 | -4,21% | 1.964.827,00 |
| 22.10.2025 | 94,76 | 95,80 | 93,76 | 93,87 | -0,74% | 714.963,00 |
| 21.10.2025 | 94,15 | 95,09 | 94,05 | 94,57 | 0,06% | 666.674,00 |
| 20.10.2025 | 93,42 | 95,10 | 92,49 | 94,51 | 2,21% | 711.977,00 |
| 17.10.2025 | 92,81 | 93,18 | 91,50 | 92,47 | 1,16% | 763.925,00 |
| 16.10.2025 | 96,45 | 96,77 | 90,20 | 91,41 | -5,67% | 1.121.039,00 |
| 15.10.2025 | 99,30 | 99,84 | 96,50 | 96,90 | -2,06% | 575.852,00 |
| 14.10.2025 | 95,86 | 99,35 | 95,86 | 98,94 | 2,85% | 406.217,00 |
| 13.10.2025 | 95,05 | 96,70 | 94,64 | 96,20 | 2,47% | 608.247,00 |
| 10.10.2025 | 99,66 | 99,88 | 93,81 | 93,88 | -5,03% | 806.772,00 |
| 09.10.2025 | 99,83 | 100,47 | 98,48 | 98,85 | -0,70% | 498.162,00 |
| 08.10.2025 | 100,65 | 100,88 | 99,44 | 99,55 | -0,46% | 354.586,00 |
| 07.10.2025 | 100,96 | 102,11 | 99,28 | 100,01 | -0,74% | 655.859,00 |
| 06.10.2025 | 100,15 | 102,18 | 99,61 | 100,76 | 2,87% | 998.466,00 |
| 02.10.2025 | 98,89 | 98,99 | 97,54 | 97,95 | -0,52% | 520.755,00 |
| 01.10.2025 | 98,31 | 99,12 | 97,63 | 98,46 | -0,41% | 535.802,00 |
| 30.09.2025 | 99,64 | 100,16 | 97,70 | 98,87 | -0,46% | 610.169,00 |
| 29.09.2025 | 101,44 | 101,83 | 98,25 | 99,33 | -1,82% | 943.901,00 |
| 26.09.2025 | 100,97 | 101,66 | 100,31 | 101,17 | 1,07% | 373.347,00 |
| 25.09.2025 | 99,96 | 100,57 | 99,18 | 100,10 | -0,14% | 443.756,00 |
| 24.09.2025 | 101,13 | 101,73 | 99,51 | 100,24 | -0,06% | 446.921,00 |
| 23.09.2025 | 100,39 | 102,17 | 100,12 | 100,30 | 0,26% | 466.182,00 |
| 22.09.2025 | 100,76 | 101,81 | 99,64 | 100,04 | -1,33% | 775.183,00 |
| 19.09.2025 | 103,63 | 103,63 | 101,38 | 101,39 | -1,99% | 1.932.156,00 |
| 18.09.2025 | 101,81 | 103,60 | 101,46 | 103,45 | 2,20% | 638.785,00 |
| 17.09.2025 | 101,24 | 103,35 | 100,43 | 101,22 | 0,94% | 928.709,00 |
| 16.09.2025 | 100,86 | 100,93 | 98,86 | 100,28 | -0,53% | 563.606,00 |
| 15.09.2025 | 101,43 | 102,49 | 100,25 | 100,81 | -0,43% | 524.090,00 |
| 12.09.2025 | 102,06 | 102,29 | 101,22 | 101,25 | -0,93% | 569.164,00 |
| 11.09.2025 | 101,31 | 102,47 | 100,91 | 102,20 | 0,79% | 512.020,00 |
| 10.09.2025 | 100,77 | 101,77 | 100,25 | 101,40 | 0,37% | 513.331,00 |
| 09.09.2025 | 101,96 | 102,77 | 100,12 | 101,03 | -1,14% | 784.009,00 |
| 08.09.2025 | 103,41 | 103,48 | 101,36 | 102,19 | -0,80% | 689.771,00 |
| 05.09.2025 | 103,97 | 105,00 | 102,49 | 103,01 | -0,52% | 1.362.477,00 |
| 04.09.2025 | 102,00 | 103,60 | 101,42 | 103,55 | 2,12% | 862.655,00 |