Echtzeit-Aktienkurs Southern First Bancshares
Bid:
Ask:
Aktienkurse zur Southern First Bancshares Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.02.2021 | 44,24 | 45,84 | 43,79 | 44,12 | -0,32% | - |
| 25.02.2021 | 45,31 | 45,31 | 0,00 | 44,26 | -0,26% | - |
| 24.02.2021 | 43,96 | 44,96 | 43,72 | 44,38 | 1,22% | - |
| 23.02.2021 | 43,82 | 44,73 | 43,22 | 43,84 | 0,40% | - |
| 22.02.2021 | 44,33 | 44,33 | 43,67 | 43,67 | 2,19% | - |
| 19.02.2021 | 42,63 | 42,95 | 0,00 | 42,73 | 1,81% | - |
| 18.02.2021 | 43,00 | 43,00 | 41,35 | 41,97 | -1,28% | - |
| 17.02.2021 | 42,64 | 42,81 | 41,93 | 42,52 | 0,85% | - |
| 16.02.2021 | 42,37 | 42,44 | 41,93 | 42,16 | 1,13% | - |
| 12.02.2021 | 41,60 | 41,93 | 41,28 | 41,69 | 0,86% | - |
| 11.02.2021 | 41,66 | 41,83 | 40,92 | 41,33 | -1,05% | - |
| 10.02.2021 | 41,92 | 42,63 | 41,24 | 41,77 | -1,03% | - |
| 09.02.2021 | 41,27 | 42,86 | 0,00 | 42,21 | 0,64% | - |
| 08.02.2021 | 41,61 | 42,12 | 41,61 | 41,94 | 0,94% | - |
| 05.02.2021 | 41,04 | 42,04 | 40,81 | 41,55 | -2,43% | - |
| 04.02.2021 | 42,17 | 42,58 | 41,25 | 42,58 | 3,80% | - |
| 03.02.2021 | 41,06 | 41,28 | 40,26 | 41,02 | 1,15% | - |
| 02.02.2021 | 41,32 | 41,40 | 40,37 | 40,56 | 1,39% | - |
| 01.02.2021 | 39,86 | 40,90 | 39,48 | 40,00 | -0,04% | - |
| 29.01.2021 | 39,98 | 40,57 | 39,39 | 40,02 | -0,65% | - |
| 28.01.2021 | 39,53 | 41,22 | 39,07 | 40,28 | 2,25% | - |
| 27.01.2021 | 39,68 | 40,04 | 38,68 | 39,39 | -1,67% | - |
| 26.01.2021 | 40,07 | 40,45 | 39,90 | 40,06 | 1,03% | - |
| 25.01.2021 | 40,28 | 40,39 | 38,97 | 39,65 | -3,17% | - |
| 22.01.2021 | 39,37 | 40,95 | 39,17 | 40,95 | 3,72% | - |
| 21.01.2021 | 39,25 | 39,83 | 38,60 | 39,48 | -0,70% | - |
| 20.01.2021 | 39,72 | 40,08 | 38,76 | 39,76 | -0,20% | - |
| 19.01.2021 | 38,87 | 39,96 | 38,60 | 39,84 | 2,05% | - |
| 15.01.2021 | 38,52 | 39,05 | 38,18 | 39,04 | 0,51% | - |
| 14.01.2021 | 38,41 | 39,26 | 38,15 | 38,84 | 1,80% | - |
| 13.01.2021 | 38,54 | 38,64 | 37,67 | 38,16 | -1,04% | - |
| 12.01.2021 | 38,24 | 38,79 | 38,13 | 38,56 | 0,46% | - |
| 11.01.2021 | 37,93 | 38,47 | 37,93 | 38,38 | -0,12% | - |
| 08.01.2021 | 38,20 | 38,49 | 37,13 | 38,43 | 1,35% | - |
| 07.01.2021 | 37,58 | 38,39 | 37,09 | 37,92 | 0,20% | - |
| 06.01.2021 | 36,46 | 38,52 | 36,46 | 37,84 | 8,10% | - |
| 05.01.2021 | 35,36 | 35,82 | 34,95 | 35,01 | -0,85% | - |
| 04.01.2021 | 35,06 | 35,40 | 34,52 | 35,31 | -0,35% | - |
| 31.12.2020 | 35,01 | 35,54 | 35,01 | 35,43 | 0,67% | - |
| 30.12.2020 | 34,99 | 35,23 | 34,78 | 35,20 | 0,96% | - |
| 29.12.2020 | 35,60 | 35,69 | 34,67 | 34,86 | -2,53% | - |
| 28.12.2020 | 35,77 | 35,77 | 35,77 | 35,77 | -0,01% | - |
| 24.12.2020 | 35,20 | 36,56 | 34,80 | 35,77 | 1,05% | - |
| 23.12.2020 | 35,43 | 35,58 | 35,20 | 35,40 | 0,98% | - |
| 22.12.2020 | 35,02 | 35,30 | 34,87 | 35,06 | -0,28% | - |
| 21.12.2020 | 34,53 | 35,19 | 34,49 | 35,16 | -0,64% | - |
| 18.12.2020 | 35,24 | 35,59 | 35,24 | 35,38 | 0,40% | - |
| 17.12.2020 | 35,17 | 35,46 | 34,99 | 35,24 | 0,59% | - |
| 16.12.2020 | 35,28 | 35,31 | 35,02 | 35,04 | -0,78% | - |
| 15.12.2020 | 34,27 | 35,43 | 34,27 | 35,31 | 2,08% | - |
| 14.12.2020 | 34,70 | 34,71 | 34,28 | 34,59 | 0,49% | - |
| 11.12.2020 | 34,52 | 34,71 | 34,24 | 34,42 | 0,13% | - |
| 10.12.2020 | 34,43 | 34,79 | 34,38 | 34,38 | -1,21% | - |
| 09.12.2020 | 34,82 | 35,50 | 34,48 | 34,80 | -98,38% | - |
| 08.12.2020 | 33,86 | 2.161,29 | 20,53 | 2.147,33 | 6.190,71% | - |
| 07.12.2020 | 34,35 | 34,48 | 34,07 | 34,14 | -1,24% | - |
| 04.12.2020 | 33,60 | 34,91 | 33,60 | 34,57 | 2,20% | - |
| 03.12.2020 | 33,95 | 34,38 | 33,49 | 33,82 | 61,70% | - |
| 02.12.2020 | 31,96 | 2.162,03 | 20,92 | 20,92 | -36,70% | - |
| 01.12.2020 | 32,33 | 33,30 | 32,33 | 33,04 | 3,67% | - |
| 30.11.2020 | 32,31 | 32,31 | 31,87 | 31,87 | -53,95% | - |
| 27.11.2020 | 31,90 | 69,20 | 31,31 | 69,20 | 110,79% | - |
| 25.11.2020 | 31,50 | 32,83 | 31,50 | 32,83 | -0,79% | - |
| 24.11.2020 | 32,33 | 33,49 | 32,33 | 33,09 | 5,35% | - |
| 23.11.2020 | 31,45 | 31,52 | 31,16 | 31,41 | 1,95% | - |
| 20.11.2020 | 30,74 | 30,92 | 30,58 | 30,81 | 0,00% | - |
| 19.11.2020 | 30,93 | 31,34 | 30,51 | 30,81 | -1,58% | - |
| 18.11.2020 | 31,97 | 31,98 | 31,31 | 31,31 | -1,90% | - |
| 16.11.2020 | 31,30 | 32,34 | 31,19 | 31,91 | 3,81% | - |
| 13.11.2020 | 30,54 | 30,91 | 30,12 | 30,74 | 2,18% | - |
| 12.11.2020 | 30,49 | 30,51 | 29,90 | 30,09 | -2,94% | - |
| 11.11.2020 | 30,75 | 31,00 | 30,20 | 31,00 | -2,65% | - |
| 10.11.2020 | 0,00 | 32,31 | 0,00 | 31,84 | 3,71% | - |
| 09.11.2020 | 29,72 | 32,33 | 29,22 | 30,70 | 11,56% | - |
| 06.11.2020 | 0,00 | 28,62 | 0,00 | 27,52 | -2,19% | - |
| 05.11.2020 | 28,19 | 28,33 | 27,61 | 28,14 | 2,38% | - |
| 04.11.2020 | 29,99 | 29,99 | 27,09 | 27,48 | -6,89% | - |
| 03.11.2020 | 28,67 | 29,54 | 27,93 | 29,52 | 7,33% | - |
| 02.11.2020 | 27,24 | 27,71 | 27,24 | 27,50 | 2,36% | - |
| 30.10.2020 | 26,86 | 27,05 | 26,69 | 26,87 | 1,51% | - |
| 29.10.2020 | 26,69 | 27,25 | 26,11 | 26,47 | -0,30% | - |
| 28.10.2020 | 25,85 | 26,69 | 25,37 | 26,55 | -0,91% | - |
| 27.10.2020 | 26,79 | 26,79 | 26,79 | 26,79 | -1,24% | - |
| 26.10.2020 | 28,11 | 28,14 | 26,42 | 27,13 | -6,08% | - |
| 23.10.2020 | 27,27 | 29,58 | 27,13 | 28,88 | 3,33% | - |
| 22.10.2020 | 26,24 | 28,06 | 26,13 | 27,95 | 3,83% | - |
| 21.10.2020 | 26,51 | 27,40 | 26,51 | 26,92 | 0,52% | - |
| 20.10.2020 | 25,77 | 27,24 | 25,77 | 26,78 | -0,13% | - |
| 19.10.2020 | 27,42 | 27,42 | 25,98 | 26,82 | 1,82% | - |
| 16.10.2020 | 26,97 | 27,35 | 26,34 | 26,34 | -2,10% | - |
| 15.10.2020 | 26,25 | 27,05 | 26,25 | 26,90 | 1,39% | - |
| 14.10.2020 | 26,89 | 27,50 | 26,53 | 26,53 | -3,40% | - |
| 13.10.2020 | 27,05 | 27,71 | 27,05 | 27,47 | -0,63% | - |
| 12.10.2020 | 27,16 | 27,64 | 27,14 | 27,64 | 0,62% | - |
| 09.10.2020 | 28,00 | 28,00 | 27,46 | 27,47 | -0,27% | - |
| 08.10.2020 | 27,19 | 27,55 | 26,02 | 27,55 | 0,05% | - |
| 07.10.2020 | 26,01 | 27,65 | 26,01 | 27,53 | 3,40% | - |
| 06.10.2020 | 24,45 | 27,35 | 24,45 | 26,63 | -0,11% | - |
| 05.10.2020 | 25,21 | 26,94 | 25,21 | 26,66 | 3,07% | - |
| 02.10.2020 | 24,60 | 25,86 | 24,08 | 25,86 | 6,88% | - |