101,890$
-0,17%
Echtzeit-Aktienkurs SouthState Corp
Bid:
Ask:
Aktienkurse zur SouthState Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 29.05.2026 | 94,20 | 95,06 | 94,14 | 94,75 | 0,06% | 678.187,00 |
| 28.05.2026 | 94,26 | 95,04 | 93,67 | 94,69 | -0,22% | 544.048,00 |
| 27.05.2026 | 95,62 | 96,12 | 94,73 | 94,90 | -0,69% | 508.452,00 |
| 26.05.2026 | 94,76 | 96,13 | 94,76 | 95,56 | 1,01% | 430.603,00 |
| 22.05.2026 | 93,73 | 94,76 | 93,47 | 94,60 | 0,81% | 865.339,00 |
| 21.05.2026 | 93,70 | 94,38 | 92,39 | 93,84 | -0,76% | 977.601,00 |
| 20.05.2026 | 92,40 | 94,67 | 92,02 | 94,56 | 2,75% | 706.119,00 |
| 19.05.2026 | 92,74 | 93,30 | 91,43 | 92,03 | -0,87% | 550.166,00 |
| 18.05.2026 | 92,85 | 93,78 | 92,74 | 92,84 | 0,67% | 452.433,00 |
| 15.05.2026 | 93,17 | 93,65 | 91,13 | 92,22 | -1,13% | 511.576,00 |
| 14.05.2026 | 92,93 | 94,44 | 92,84 | 93,27 | 1,48% | 648.350,00 |
| 13.05.2026 | 93,11 | 93,48 | 91,51 | 91,91 | -1,89% | 1.000.254,00 |
| 12.05.2026 | 94,04 | 94,50 | 92,06 | 93,68 | -0,22% | 898.490,00 |
| 11.05.2026 | 96,40 | 96,83 | 93,68 | 93,89 | -2,48% | 632.355,00 |
| 08.05.2026 | 96,89 | 97,17 | 95,93 | 96,28 | -1,11% | 723.059,00 |
| 07.05.2026 | 98,90 | 99,34 | 97,03 | 97,36 | -1,31% | 761.877,00 |
| 06.05.2026 | 98,17 | 99,92 | 98,17 | 98,65 | 1,32% | 908.339,00 |
| 05.05.2026 | 96,54 | 97,75 | 96,18 | 97,36 | 0,93% | 867.983,00 |
| 04.05.2026 | 96,71 | 97,68 | 95,94 | 96,46 | -1,05% | 774.766,00 |
| 01.05.2026 | 97,74 | 98,50 | 96,57 | 97,48 | -0,19% | 621.504,00 |
| 30.04.2026 | 95,99 | 98,50 | 95,25 | 97,67 | 1,16% | 936.758,00 |
| 29.04.2026 | 97,97 | 98,94 | 96,05 | 96,55 | -1,90% | 1.031.029,00 |
| 28.04.2026 | 98,99 | 99,38 | 98,00 | 98,42 | 0,59% | 722.103,00 |
| 27.04.2026 | 94,91 | 98,54 | 94,73 | 97,84 | 3,14% | 1.367.415,00 |
| 24.04.2026 | 95,67 | 96,52 | 93,80 | 94,86 | -3,29% | 1.985.075,00 |
| 23.04.2026 | 97,22 | 98,64 | 96,91 | 98,09 | 0,55% | 976.913,00 |
| 22.04.2026 | 99,15 | 99,33 | 97,17 | 97,55 | -1,10% | 733.483,00 |
| 21.04.2026 | 100,17 | 100,52 | 98,38 | 98,63 | -1,51% | 691.992,00 |
| 20.04.2026 | 99,43 | 100,79 | 99,43 | 100,14 | 0,21% | 821.370,00 |
| 17.04.2026 | 98,61 | 101,00 | 98,58 | 99,93 | 2,60% | 1.006.597,00 |
| 16.04.2026 | 97,97 | 98,47 | 96,95 | 97,40 | -0,58% | 442.518,00 |
| 15.04.2026 | 98,14 | 98,71 | 97,66 | 97,97 | -0,22% | 677.475,00 |
| 14.04.2026 | 97,45 | 99,22 | 96,84 | 98,19 | 0,40% | 1.266.430,00 |
| 13.04.2026 | 97,09 | 97,87 | 96,49 | 97,80 | 0,14% | 1.079.360,00 |
| 10.04.2026 | 98,98 | 99,10 | 97,44 | 97,66 | -1,75% | 866.989,00 |
| 09.04.2026 | 96,61 | 99,57 | 96,61 | 99,40 | 2,31% | 864.534,00 |
| 08.04.2026 | 96,93 | 98,40 | 96,74 | 97,16 | 3,35% | 1.126.578,00 |
| 07.04.2026 | 94,16 | 94,53 | 93,54 | 94,01 | -0,15% | 793.194,00 |
| 06.04.2026 | 93,83 | 94,49 | 93,11 | 94,15 | 0,26% | 553.763,00 |
| 02.04.2026 | 92,43 | 94,02 | 91,68 | 93,91 | 0,32% | 497.879,00 |
| 01.04.2026 | 93,15 | 94,73 | 93,15 | 93,61 | 1,18% | 1.071.646,00 |
| 31.03.2026 | 91,95 | 93,33 | 90,83 | 92,52 | 2,40% | 688.348,00 |
| 30.03.2026 | 90,50 | 90,84 | 89,75 | 90,35 | 0,69% | 690.900,00 |
| 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 |