Echtzeit-Aktienkurs Bank of South Carolina Corp
Bid:
Ask:
Aktienkurse zur Bank of South Carolina Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.02.2021 | 17,46 | 18,27 | 17,28 | 17,83 | 0,28% | - |
| 25.02.2021 | 18,12 | 18,18 | 17,43 | 17,78 | -1,00% | - |
| 24.02.2021 | 18,00 | 18,41 | 17,90 | 17,96 | 1,93% | - |
| 23.02.2021 | 17,50 | 18,25 | 17,50 | 17,62 | 0,31% | - |
| 22.02.2021 | 18,08 | 18,17 | 17,43 | 17,57 | -2,25% | - |
| 19.02.2021 | 18,23 | 18,23 | 17,94 | 17,97 | 0,20% | - |
| 18.02.2021 | 18,55 | 18,55 | 17,82 | 17,94 | -0,17% | - |
| 17.02.2021 | 17,38 | 18,27 | 17,15 | 17,97 | 1,96% | - |
| 16.02.2021 | 17,97 | 18,46 | 16,94 | 17,62 | -2,76% | - |
| 12.02.2021 | 18,36 | 18,54 | 17,64 | 18,12 | -0,38% | - |
| 11.02.2021 | 18,13 | 18,77 | 18,08 | 18,19 | 0,66% | - |
| 10.02.2021 | 18,66 | 19,08 | 17,75 | 18,07 | -1,09% | - |
| 09.02.2021 | 17,55 | 19,23 | 17,48 | 18,27 | 6,53% | - |
| 08.02.2021 | 16,70 | 17,15 | 0,00 | 17,15 | 1,09% | - |
| 05.02.2021 | 16,79 | 17,31 | 16,79 | 16,97 | 2,23% | - |
| 04.02.2021 | 16,72 | 17,04 | 16,60 | 16,60 | -0,93% | - |
| 03.02.2021 | 16,49 | 17,30 | 16,43 | 16,75 | 2,20% | - |
| 02.02.2021 | 16,61 | 16,84 | 16,39 | 16,39 | -0,15% | - |
| 01.02.2021 | 16,47 | 16,47 | 16,16 | 16,42 | 1,39% | - |
| 29.01.2021 | 16,35 | 16,39 | 16,01 | 16,19 | -0,18% | - |
| 28.01.2021 | 16,01 | 16,27 | 16,01 | 16,22 | 0,22% | - |
| 27.01.2021 | 16,22 | 16,29 | 16,16 | 16,19 | -0,89% | - |
| 26.01.2021 | 17,10 | 17,10 | 16,21 | 16,33 | -0,46% | - |
| 25.01.2021 | 16,44 | 16,47 | 16,18 | 16,41 | -0,91% | - |
| 22.01.2021 | 16,99 | 16,99 | 16,56 | 16,56 | -0,24% | - |
| 21.01.2021 | 16,54 | 16,60 | 16,54 | 16,60 | 1,16% | - |
| 20.01.2021 | 16,41 | 16,45 | 16,36 | 16,41 | 0,00% | - |
| 19.01.2021 | 16,06 | 16,83 | 16,06 | 16,41 | 1,20% | - |
| 15.01.2021 | 15,82 | 16,24 | 15,82 | 16,21 | -0,28% | - |
| 14.01.2021 | 16,31 | 16,38 | 16,21 | 16,26 | 0,43% | - |
| 13.01.2021 | 16,59 | 16,59 | 16,15 | 16,19 | -0,34% | - |
| 12.01.2021 | 16,20 | 16,33 | 16,07 | 16,24 | -0,03% | - |
| 11.01.2021 | 16,07 | 16,33 | 16,01 | 16,25 | -0,43% | - |
| 08.01.2021 | 16,28 | 16,33 | 16,15 | 16,32 | 1,30% | - |
| 07.01.2021 | 16,04 | 16,26 | 15,99 | 16,11 | -1,04% | - |
| 06.01.2021 | 16,28 | 16,60 | 16,02 | 16,28 | 0,99% | - |
| 05.01.2021 | 16,10 | 16,12 | 16,01 | 16,12 | -0,68% | - |
| 04.01.2021 | 16,29 | 16,29 | 16,14 | 16,23 | 0,53% | - |
| 31.12.2020 | 16,22 | 16,22 | 16,04 | 16,14 | -0,22% | - |
| 30.12.2020 | 16,11 | 16,18 | 16,08 | 16,18 | -0,31% | - |
| 29.12.2020 | 16,55 | 16,55 | 16,23 | 16,23 | 0,12% | - |
| 28.12.2020 | 16,21 | 16,21 | 16,21 | 16,21 | -13,48% | - |
| 24.12.2020 | 16,42 | 18,73 | 16,34 | 18,73 | 14,38% | - |
| 23.12.2020 | 16,65 | 16,65 | 16,32 | 16,38 | 0,46% | - |
| 22.12.2020 | 16,03 | 16,37 | 16,03 | 16,30 | 0,52% | - |
| 21.12.2020 | 15,94 | 16,40 | 15,94 | 16,22 | -0,43% | - |
| 18.12.2020 | 16,19 | 16,29 | 16,13 | 16,29 | 0,74% | - |
| 17.12.2020 | 16,06 | 16,33 | 16,06 | 16,17 | -0,22% | - |
| 16.12.2020 | 16,18 | 16,32 | 16,18 | 16,20 | -0,28% | - |
| 15.12.2020 | 16,24 | 16,58 | 16,24 | 16,25 | -1,40% | - |
| 14.12.2020 | 16,54 | 16,58 | 16,36 | 16,48 | 1,07% | - |
| 11.12.2020 | 16,38 | 16,38 | 16,21 | 16,30 | -0,94% | - |
| 10.12.2020 | 16,78 | 16,78 | 16,36 | 16,46 | 0,55% | - |
| 09.12.2020 | 16,48 | 16,51 | 16,31 | 16,37 | 81,83% | - |
| 08.12.2020 | 16,53 | 16,75 | 9,00 | 9,00 | -45,04% | - |
| 07.12.2020 | 16,11 | 16,47 | 16,11 | 16,38 | -0,09% | - |
| 04.12.2020 | 16,13 | 16,39 | 15,94 | 16,39 | -0,15% | - |
| 03.12.2020 | 16,44 | 16,46 | 16,33 | 16,42 | -11,44% | - |
| 02.12.2020 | 16,27 | 2.154,98 | 16,27 | 18,54 | 13,61% | - |
| 01.12.2020 | 16,33 | 16,33 | 16,19 | 16,32 | 0,37% | - |
| 30.11.2020 | 16,82 | 16,82 | 16,26 | 16,26 | -2,23% | - |
| 27.11.2020 | 16,17 | 16,63 | 16,17 | 16,63 | 1,74% | - |
| 25.11.2020 | 16,55 | 16,58 | 16,32 | 16,34 | -1,33% | - |
| 24.11.2020 | 16,24 | 16,56 | 16,24 | 16,56 | 2,63% | - |
| 23.11.2020 | 16,14 | 16,14 | 16,14 | 16,14 | -1,10% | - |
| 20.11.2020 | 16,19 | 16,45 | 16,19 | 16,32 | -1,69% | - |
| 19.11.2020 | 16,03 | 16,60 | 16,03 | 16,60 | 1,65% | - |
| 18.11.2020 | 16,48 | 16,48 | 16,30 | 16,33 | -0,24% | - |
| 17.11.2020 | 15,99 | 16,48 | 15,99 | 16,37 | -0,43% | - |
| 16.11.2020 | 16,90 | 16,90 | 16,41 | 16,44 | 0,70% | - |
| 13.11.2020 | 16,01 | 16,76 | 16,01 | 16,32 | 0,49% | - |
| 12.11.2020 | 16,13 | 16,68 | 16,13 | 16,24 | -1,61% | - |
| 11.11.2020 | 16,57 | 17,25 | 16,48 | 16,51 | -2,40% | - |
| 10.11.2020 | 16,49 | 16,98 | 16,15 | 16,91 | -0,12% | - |
| 09.11.2020 | 17,53 | 17,53 | 16,35 | 16,93 | 1,77% | - |
| 06.11.2020 | 17,00 | 17,28 | 16,64 | 16,64 | 0,91% | - |
| 05.11.2020 | 17,29 | 17,29 | 16,49 | 16,49 | -1,55% | - |
| 04.11.2020 | 16,75 | 17,66 | 16,53 | 16,75 | 0,90% | - |
| 03.11.2020 | 16,20 | 16,70 | 16,19 | 16,60 | -0,15% | - |
| 02.11.2020 | 17,06 | 17,06 | 16,54 | 16,62 | 0,67% | - |
| 30.10.2020 | 16,75 | 16,75 | 16,42 | 16,51 | -0,30% | - |
| 29.10.2020 | 16,81 | 16,86 | 16,56 | 16,56 | -0,90% | - |
| 28.10.2020 | 16,75 | 16,75 | 16,28 | 16,71 | 0,94% | - |
| 27.10.2020 | 16,37 | 16,82 | 16,30 | 16,56 | 0,39% | - |
| 26.10.2020 | 16,61 | 16,61 | 16,46 | 16,49 | -1,70% | - |
| 23.10.2020 | 16,74 | 16,78 | 16,40 | 16,78 | 1,39% | - |
| 22.10.2020 | 16,55 | 16,58 | 16,36 | 16,55 | 0,73% | - |
| 21.10.2020 | 16,61 | 16,77 | 16,43 | 16,43 | 0,43% | - |
| 20.10.2020 | 16,30 | 16,59 | 15,76 | 16,36 | 0,89% | - |
| 19.10.2020 | 16,27 | 16,37 | 16,13 | 16,21 | -1,82% | - |
| 16.10.2020 | 16,50 | 16,66 | 16,38 | 16,51 | -2,51% | - |
| 15.10.2020 | 16,49 | 16,94 | 16,46 | 16,94 | 1,29% | - |
| 14.10.2020 | 16,10 | 16,72 | 16,10 | 16,72 | 1,77% | - |
| 13.10.2020 | 15,85 | 16,71 | 15,85 | 16,43 | 0,89% | - |
| 12.10.2020 | 16,12 | 16,29 | 16,07 | 16,29 | -0,25% | - |
| 09.10.2020 | 16,13 | 16,46 | 16,12 | 16,33 | -0,91% | - |
| 08.10.2020 | 16,25 | 16,80 | 16,25 | 16,48 | -1,91% | - |
| 07.10.2020 | 15,98 | 16,84 | 15,98 | 16,80 | 1,85% | - |
| 06.10.2020 | 16,11 | 16,95 | 16,11 | 16,49 | 0,49% | - |
| 05.10.2020 | 16,06 | 16,63 | 15,98 | 16,41 | 1,83% | - |