12,000$
-0,41%
Echtzeit-Aktienkurs Bank of South Carolina Corp
Bid:
Ask:
Aktienkurse zur Bank of South Carolina Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 14.09.2023 | 12,09 | 12,46 | 12,00 | 12,00 | -0,41% | 8.495,00 |
| 13.09.2023 | 12,28 | 12,46 | 12,05 | 12,05 | -3,45% | 17.455,00 |
| 12.09.2023 | 12,32 | 12,55 | 12,20 | 12,48 | 2,13% | 12.071,00 |
| 11.09.2023 | 12,50 | 12,99 | 12,15 | 12,22 | -1,29% | 16.018,00 |
| 08.09.2023 | 13,04 | 13,09 | 12,38 | 12,38 | -1,75% | 10.539,00 |
| 07.09.2023 | 12,14 | 12,70 | 12,13 | 12,60 | 2,27% | 15.991,00 |
| 06.09.2023 | 12,40 | 12,61 | 12,18 | 12,32 | -3,37% | 8.896,00 |
| 05.09.2023 | 12,13 | 13,30 | 12,13 | 12,75 | 5,28% | 14.669,00 |
| 01.09.2023 | 12,35 | 12,54 | 12,03 | 12,11 | -3,43% | 5.090,00 |
| 31.08.2023 | 12,40 | 12,79 | 12,10 | 12,54 | 2,45% | 12.170,00 |
| 30.08.2023 | 12,05 | 12,67 | 12,00 | 12,24 | 0,08% | 19.019,00 |
| 29.08.2023 | 12,18 | 12,79 | 12,18 | 12,23 | -2,94% | 10.697,00 |
| 28.08.2023 | 12,38 | 12,64 | 12,00 | 12,60 | -0,32% | 13.708,00 |
| 25.08.2023 | 11,99 | 12,64 | 11,99 | 12,64 | 9,25% | 31.127,00 |
| 24.08.2023 | 13,52 | 13,54 | 11,06 | 11,57 | -15,61% | 58.487,00 |
| 23.08.2023 | 13,61 | 14,37 | 13,60 | 13,71 | 1,93% | 6.355,00 |
| 22.08.2023 | 13,45 | 14,24 | 13,28 | 13,45 | 1,43% | 6.750,00 |
| 21.08.2023 | 13,91 | 13,91 | 13,25 | 13,26 | -5,82% | 6.112,00 |
| 18.08.2023 | 14,03 | 14,13 | 13,99 | 14,08 | 1,22% | 1.606,00 |
| 17.08.2023 | 14,01 | 14,19 | 13,90 | 13,91 | -0,46% | 10.606,00 |
| 16.08.2023 | 14,19 | 14,32 | 13,97 | 13,97 | 0,17% | 2.166,00 |
| 15.08.2023 | 13,96 | 13,96 | 13,95 | 13,95 | -2,17% | 507,00 |
| 14.08.2023 | 14,12 | 14,33 | 14,00 | 14,26 | 2,52% | 7.725,00 |
| 11.08.2023 | 13,89 | 14,20 | 13,89 | 13,91 | 0,11% | 12,00 |
| 10.08.2023 | 14,07 | 14,07 | 13,85 | 13,90 | -0,89% | 1.707,00 |
| 09.08.2023 | 14,11 | 14,12 | 14,02 | 14,02 | -1,48% | 5.103,00 |
| 08.08.2023 | 14,22 | 14,31 | 14,20 | 14,23 | -1,93% | 3.475,00 |
| 07.08.2023 | 14,60 | 14,60 | 14,51 | 14,51 | 0,01% | 1.110,00 |
| 04.08.2023 | 15,00 | 15,00 | 14,47 | 14,51 | -3,27% | 3.538,00 |
| 03.08.2023 | 14,56 | 15,24 | 14,30 | 15,00 | 4,38% | 8.928,00 |
| 02.08.2023 | 14,04 | 14,45 | 14,04 | 14,37 | 1,27% | 14.535,00 |
| 01.08.2023 | 14,07 | 14,19 | 13,79 | 14,19 | -0,07% | 2.435,00 |
| 31.07.2023 | 14,08 | 14,20 | 13,57 | 14,20 | 2,16% | 11.510,00 |
| 28.07.2023 | 13,56 | 13,91 | 13,56 | 13,90 | 3,19% | 5.560,00 |
| 27.07.2023 | 13,81 | 13,81 | 13,46 | 13,47 | -2,81% | 11.313,00 |
| 26.07.2023 | 13,90 | 13,90 | 13,75 | 13,86 | -0,36% | 1.593,00 |
| 25.07.2023 | 13,76 | 13,97 | 13,76 | 13,91 | 1,76% | 3.615,00 |
| 24.07.2023 | 13,67 | 13,67 | 13,67 | 13,67 | 0,15% | 448,00 |
| 21.07.2023 | 13,68 | 13,92 | 13,65 | 13,65 | -1,23% | 2.014,00 |
| 20.07.2023 | 13,90 | 13,94 | 13,82 | 13,82 | -1,06% | 2.402,00 |
| 19.07.2023 | 13,96 | 13,97 | 13,81 | 13,97 | 1,45% | 2.718,00 |
| 18.07.2023 | 13,80 | 14,06 | 13,74 | 13,77 | -1,79% | 1.525,00 |
| 17.07.2023 | 13,70 | 14,02 | 13,62 | 14,02 | 2,86% | 2.418,00 |
| 14.07.2023 | 13,77 | 13,78 | 13,63 | 13,63 | -1,23% | 1.412,00 |
| 13.07.2023 | 14,19 | 14,19 | 13,46 | 13,80 | 0,73% | 3.381,00 |
| 12.07.2023 | 14,14 | 14,14 | 13,70 | 13,70 | 0,74% | 2.419,00 |
| 11.07.2023 | 13,60 | 13,88 | 13,60 | 13,60 | 1,80% | 2.092,00 |
| 10.07.2023 | 13,89 | 13,89 | 13,36 | 13,36 | -2,55% | 6.515,00 |
| 07.07.2023 | 13,67 | 13,80 | 13,67 | 13,71 | -1,15% | 1.831,00 |
| 06.07.2023 | 13,91 | 13,91 | 13,70 | 13,87 | -0,14% | 41,00 |
| 05.07.2023 | 13,73 | 13,89 | 13,68 | 13,89 | -0,29% | 2.769,00 |
| 03.07.2023 | 13,93 | 13,93 | 13,93 | 13,93 | -0,29% | 201,00 |
| 30.06.2023 | 13,72 | 13,97 | 13,72 | 13,97 | 0,01% | 2.765,00 |
| 29.06.2023 | 13,81 | 14,06 | 13,62 | 13,97 | -0,22% | 4.379,00 |
| 28.06.2023 | 13,70 | 14,00 | 13,61 | 14,00 | 2,56% | 8.765,00 |
| 27.06.2023 | 13,99 | 13,99 | 13,65 | 13,65 | -1,66% | 9.812,00 |
| 26.06.2023 | 13,66 | 13,96 | 13,66 | 13,88 | -0,07% | 1.618,00 |
| 23.06.2023 | 14,00 | 14,18 | 13,89 | 13,89 | -2,73% | 2.061,00 |
| 22.06.2023 | 14,40 | 14,40 | 14,28 | 14,28 | 2,73% | 2.544,00 |
| 21.06.2023 | 13,91 | 14,21 | 13,84 | 13,90 | 0,58% | 1.131,00 |
| 20.06.2023 | 14,30 | 14,30 | 13,73 | 13,82 | -3,69% | 2.863,00 |
| 16.06.2023 | 13,99 | 14,35 | 13,80 | 14,35 | 1,56% | 9.888,00 |
| 15.06.2023 | 13,80 | 14,13 | 13,75 | 14,13 | 2,32% | 905,00 |
| 14.06.2023 | 13,95 | 14,10 | 13,66 | 13,81 | 0,55% | 5.974,00 |
| 13.06.2023 | 13,89 | 13,95 | 13,67 | 13,74 | -1,89% | 10.986,00 |
| 12.06.2023 | 13,94 | 14,00 | 13,85 | 14,00 | 0,00% | 3.370,00 |
| 09.06.2023 | 14,00 | 14,36 | 13,88 | 14,00 | -1,10% | 153,00 |
| 08.06.2023 | 13,91 | 14,16 | 13,90 | 14,16 | 1,54% | 2.020,00 |
| 07.06.2023 | 14,10 | 14,59 | 13,92 | 13,94 | -3,53% | 9.598,00 |
| 06.06.2023 | 13,99 | 14,45 | 13,99 | 14,45 | 3,21% | 7.347,00 |
| 05.06.2023 | 13,95 | 14,13 | 13,93 | 14,00 | 0,55% | 955,00 |
| 02.06.2023 | 14,09 | 14,13 | 13,89 | 13,92 | 0,90% | 3.125,00 |
| 01.06.2023 | 13,80 | 13,80 | 13,80 | 13,80 | 0,00% | 930,00 |
| 31.05.2023 | 13,92 | 13,92 | 13,61 | 13,80 | -1,43% | 4.035,00 |
| 30.05.2023 | 13,98 | 14,00 | 13,83 | 14,00 | 0,61% | 4.154,00 |
| 26.05.2023 | 13,93 | 13,93 | 13,89 | 13,92 | 0,83% | 1.456,00 |
| 25.05.2023 | 13,94 | 13,94 | 13,79 | 13,80 | -1,55% | 3.212,00 |
| 24.05.2023 | 13,97 | 14,05 | 13,87 | 14,02 | -0,59% | 2.792,00 |
| 23.05.2023 | 14,00 | 14,10 | 13,77 | 14,10 | 0,43% | 2.004,00 |
| 22.05.2023 | 13,76 | 14,06 | 13,61 | 14,04 | 2,56% | 4.873,00 |
| 19.05.2023 | 13,79 | 14,11 | 13,66 | 13,69 | -0,65% | 56,00 |
| 18.05.2023 | 13,76 | 14,14 | 13,76 | 13,78 | 0,21% | 1.534,00 |
| 17.05.2023 | 13,88 | 13,97 | 13,75 | 13,75 | -1,67% | 7.752,00 |
| 16.05.2023 | 13,86 | 14,09 | 13,86 | 13,98 | -0,67% | 798,00 |
| 15.05.2023 | 13,71 | 14,08 | 13,61 | 14,08 | 1,65% | 6.127,00 |
| 12.05.2023 | 13,85 | 13,85 | 13,85 | 13,85 | 0,95% | 371,00 |
| 11.05.2023 | 14,15 | 14,16 | 13,70 | 13,72 | -2,76% | 3.591,00 |
| 10.05.2023 | 14,13 | 14,19 | 13,92 | 14,11 | 0,94% | 2.187,00 |
| 09.05.2023 | 14,15 | 14,23 | 13,98 | 13,98 | -1,91% | 5.050,00 |
| 08.05.2023 | 14,05 | 14,25 | 14,01 | 14,25 | 1,28% | 2.417,00 |
| 05.05.2023 | 14,60 | 14,60 | 14,07 | 14,07 | -1,88% | 5.512,00 |
| 04.05.2023 | 13,95 | 14,35 | 13,70 | 14,34 | 2,80% | 15.756,00 |
| 03.05.2023 | 13,84 | 14,01 | 13,80 | 13,95 | -0,36% | 14.822,00 |
| 02.05.2023 | 14,12 | 14,85 | 13,71 | 14,00 | -2,17% | 6.221,00 |
| 01.05.2023 | 14,32 | 14,93 | 14,11 | 14,31 | -0,69% | 14.543,00 |
| 28.04.2023 | 14,25 | 14,50 | 14,06 | 14,41 | 2,78% | 6.656,00 |
| 27.04.2023 | 14,07 | 14,20 | 14,02 | 14,02 | 0,14% | 2.443,00 |
| 26.04.2023 | 14,11 | 14,19 | 14,00 | 14,00 | -1,06% | 2.860,00 |
| 25.04.2023 | 14,20 | 14,38 | 13,95 | 14,15 | -1,48% | 6.553,00 |
| 24.04.2023 | 14,15 | 14,36 | 14,12 | 14,36 | 1,86% | 1.523,00 |