85,740$
-1,21%
Echtzeit-Aktienkurs SouthState Corp
Bid:
Ask:
Aktienkurse zur SouthState Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 08.04.2025 | 85,32 | 85,91 | 79,51 | 80,59 | -1,79% | 1.105.361,00 |
| 07.04.2025 | 79,34 | 85,49 | 77,74 | 82,06 | 0,71% | 1.256.089,00 |
| 04.04.2025 | 81,00 | 82,36 | 77,88 | 81,48 | -3,72% | 1.086.621,00 |
| 03.04.2025 | 90,00 | 90,57 | 84,51 | 84,63 | -10,61% | 1.000.870,00 |
| 02.04.2025 | 91,45 | 94,79 | 91,20 | 94,67 | 2,61% | 790.390,00 |
| 01.04.2025 | 92,32 | 93,62 | 90,83 | 92,26 | -0,60% | 634.211,00 |
| 31.03.2025 | 90,86 | 93,69 | 90,73 | 92,82 | 0,65% | 726.002,00 |
| 28.03.2025 | 93,53 | 94,22 | 91,04 | 92,22 | -1,72% | 641.744,00 |
| 27.03.2025 | 93,99 | 94,68 | 92,40 | 93,83 | -0,13% | 571.843,00 |
| 26.03.2025 | 94,78 | 96,27 | 93,74 | 93,95 | -0,51% | 589.532,00 |
| 25.03.2025 | 94,45 | 95,45 | 94,37 | 94,43 | -0,40% | 614.054,00 |
| 24.03.2025 | 94,27 | 95,42 | 93,75 | 94,81 | 2,55% | 701.069,00 |
| 21.03.2025 | 91,57 | 93,21 | 91,05 | 92,45 | -0,39% | 2.931.476,00 |
| 20.03.2025 | 92,75 | 95,14 | 92,75 | 92,81 | -1,68% | 821.194,00 |
| 19.03.2025 | 92,83 | 95,20 | 92,23 | 94,40 | 1,92% | 605.837,00 |
| 18.03.2025 | 92,57 | 93,32 | 91,96 | 92,62 | -0,13% | 537.492,00 |
| 17.03.2025 | 91,14 | 93,36 | 91,14 | 92,74 | 1,24% | 707.982,00 |
| 14.03.2025 | 90,60 | 91,66 | 89,63 | 91,60 | 2,46% | 648.177,00 |
| 13.03.2025 | 90,69 | 91,13 | 89,08 | 89,40 | -0,99% | 493.640,00 |
| 12.03.2025 | 91,65 | 91,90 | 89,49 | 90,29 | -0,22% | 688.967,00 |
| 11.03.2025 | 91,69 | 92,20 | 89,35 | 90,49 | 0,06% | 706.635,00 |
| 10.03.2025 | 91,35 | 92,74 | 89,93 | 90,44 | -2,68% | 875.322,00 |
| 07.03.2025 | 92,80 | 93,20 | 90,36 | 92,93 | 0,61% | 729.515,00 |
| 06.03.2025 | 93,39 | 94,22 | 92,09 | 92,37 | -2,32% | 705.600,00 |
| 05.03.2025 | 95,47 | 96,67 | 93,34 | 94,56 | -0,97% | 735.454,00 |
| 04.03.2025 | 97,72 | 98,04 | 94,15 | 95,49 | -3,76% | 600.537,00 |
| 03.03.2025 | 100,82 | 102,05 | 98,58 | 99,22 | -1,57% | 479.023,00 |
| 28.02.2025 | 99,84 | 101,31 | 99,39 | 100,80 | 1,53% | 469.412,00 |
| 27.02.2025 | 99,63 | 100,42 | 98,96 | 99,28 | -0,35% | 459.664,00 |
| 26.02.2025 | 99,47 | 100,40 | 98,32 | 99,63 | -0,02% | 404.887,00 |
| 25.02.2025 | 99,74 | 100,58 | 98,86 | 99,65 | 0,92% | 616.772,00 |
| 24.02.2025 | 100,21 | 100,43 | 98,00 | 98,74 | -0,58% | 514.575,00 |
| 21.02.2025 | 102,48 | 102,51 | 99,12 | 99,32 | -2,01% | 696.424,00 |
| 20.02.2025 | 102,15 | 102,38 | 100,72 | 101,36 | -1,10% | 574.820,00 |
| 19.02.2025 | 101,63 | 103,37 | 101,63 | 102,49 | -0,68% | 415.695,00 |
| 18.02.2025 | 102,37 | 103,78 | 101,76 | 103,19 | 0,94% | 525.466,00 |
| 14.02.2025 | 103,15 | 104,93 | 102,04 | 102,23 | -0,42% | 640.497,00 |
| 13.02.2025 | 103,49 | 103,49 | 101,79 | 102,66 | -0,33% | 454.176,00 |
| 12.02.2025 | 104,98 | 105,28 | 102,94 | 103,00 | -3,11% | 511.746,00 |
| 11.02.2025 | 104,38 | 106,42 | 104,17 | 106,31 | 1,31% | 324.749,00 |
| 10.02.2025 | 106,69 | 106,69 | 104,78 | 104,94 | -1,57% | 409.012,00 |
| 07.02.2025 | 107,20 | 107,26 | 104,27 | 106,61 | -1,14% | 538.397,00 |
| 06.02.2025 | 107,70 | 108,18 | 106,67 | 107,84 | 0,86% | 489.600,00 |
| 05.02.2025 | 105,94 | 106,97 | 104,84 | 106,92 | 1,75% | 505.545,00 |
| 04.02.2025 | 102,86 | 105,73 | 102,78 | 105,08 | 1,90% | 477.691,00 |
| 03.02.2025 | 103,31 | 105,45 | 102,11 | 103,12 | -2,34% | 630.255,00 |
| 31.01.2025 | 105,86 | 107,04 | 104,79 | 105,59 | -0,34% | 749.006,00 |
| 30.01.2025 | 108,05 | 108,32 | 104,62 | 105,95 | -0,55% | 571.351,00 |
| 29.01.2025 | 107,73 | 109,64 | 105,53 | 106,54 | -1,65% | 862.522,00 |
| 28.01.2025 | 106,89 | 108,74 | 105,86 | 108,33 | 2,00% | 1.121.700,00 |
| 27.01.2025 | 105,17 | 106,29 | 103,93 | 106,21 | 2,45% | 1.116.031,00 |
| 24.01.2025 | 103,50 | 106,73 | 101,99 | 103,67 | 5,15% | 1.508.873,00 |
| 23.01.2025 | 98,99 | 99,99 | 98,42 | 98,59 | -0,88% | 1.011.189,00 |
| 22.01.2025 | 99,94 | 100,41 | 98,69 | 99,47 | -1,42% | 640.642,00 |
| 21.01.2025 | 100,51 | 102,27 | 99,93 | 100,90 | 1,18% | 509.189,00 |
| 17.01.2025 | 99,73 | 100,16 | 98,93 | 99,72 | 1,11% | 535.536,00 |
| 16.01.2025 | 99,04 | 99,30 | 97,41 | 98,63 | -0,90% | 647.538,00 |
| 15.01.2025 | 100,46 | 101,01 | 98,31 | 99,53 | 2,25% | 740.640,00 |
| 14.01.2025 | 93,99 | 97,40 | 93,32 | 97,34 | 4,76% | 1.338.008,00 |
| 13.01.2025 | 92,13 | 93,38 | 91,68 | 92,92 | 0,20% | 1.286.419,00 |
| 10.01.2025 | 95,29 | 95,46 | 92,68 | 92,73 | -3,56% | 1.503.755,00 |
| 08.01.2025 | 95,40 | 97,04 | 94,64 | 96,15 | 0,05% | 505.799,00 |
| 07.01.2025 | 97,59 | 98,11 | 95,01 | 96,10 | -0,86% | 895.513,00 |
| 06.01.2025 | 98,00 | 100,07 | 96,92 | 96,93 | -0,51% | 1.149.618,00 |
| 03.01.2025 | 96,60 | 97,84 | 95,01 | 97,43 | 0,44% | 1.168.097,00 |
| 02.01.2025 | 99,75 | 100,50 | 96,62 | 97,00 | -2,49% | 4.812.287,00 |
| 31.12.2024 | 100,23 | 101,41 | 99,24 | 99,48 | -1,10% | 1.246.814,00 |
| 30.12.2024 | 99,84 | 101,31 | 98,74 | 100,59 | -0,03% | 405.726,00 |
| 27.12.2024 | 101,21 | 102,53 | 99,76 | 100,62 | -1,62% | 417.798,00 |
| 26.12.2024 | 100,22 | 102,46 | 99,79 | 102,28 | 1,13% | 322.398,00 |
| 24.12.2024 | 101,03 | 101,43 | 100,36 | 101,14 | 0,51% | 160.764,00 |
| 23.12.2024 | 99,46 | 100,66 | 98,94 | 100,63 | 0,42% | 432.426,00 |
| 20.12.2024 | 98,46 | 101,81 | 98,22 | 100,21 | 1,29% | 1.375.403,00 |
| 19.12.2024 | 102,47 | 103,13 | 98,82 | 98,93 | -1,69% | 849.833,00 |
| 18.12.2024 | 107,35 | 108,25 | 100,23 | 100,63 | -5,49% | 796.450,00 |
| 17.12.2024 | 108,20 | 108,71 | 105,47 | 106,47 | -1,82% | 542.679,00 |
| 16.12.2024 | 109,07 | 109,66 | 107,72 | 108,44 | -0,25% | 754.060,00 |
| 13.12.2024 | 108,00 | 108,90 | 106,76 | 108,71 | 0,78% | 571.297,00 |
| 12.12.2024 | 109,83 | 110,15 | 107,76 | 107,87 | -1,73% | 385.014,00 |
| 11.12.2024 | 110,17 | 111,10 | 109,14 | 109,77 | 1,25% | 387.403,00 |
| 10.12.2024 | 107,89 | 109,84 | 106,64 | 108,42 | 0,46% | 317.559,00 |
| 09.12.2024 | 111,62 | 111,83 | 107,84 | 107,92 | -2,71% | 539.805,00 |
| 06.12.2024 | 111,59 | 111,59 | 109,87 | 110,93 | 0,16% | 465.720,00 |
| 05.12.2024 | 111,72 | 112,21 | 109,96 | 110,75 | -0,23% | 695.250,00 |
| 04.12.2024 | 109,91 | 111,04 | 109,23 | 111,00 | 1,16% | 763.994,00 |
| 03.12.2024 | 109,48 | 110,14 | 108,36 | 109,73 | 0,35% | 539.950,00 |
| 02.12.2024 | 111,36 | 111,66 | 108,87 | 109,35 | -1,21% | 473.744,00 |
| 29.11.2024 | 112,40 | 112,61 | 110,01 | 110,69 | -0,50% | 480.104,00 |
| 27.11.2024 | 111,70 | 113,24 | 111,17 | 111,25 | 0,21% | 578.341,00 |
| 26.11.2024 | 111,43 | 112,03 | 110,55 | 111,02 | -0,81% | 670.516,00 |
| 25.11.2024 | 110,00 | 114,27 | 110,00 | 111,93 | 2,69% | 649.878,00 |
| 22.11.2024 | 107,01 | 109,17 | 107,01 | 109,00 | 3,99% | 678.386,00 |
| 20.11.2024 | 104,74 | 105,07 | 102,98 | 104,82 | -0,26% | 752.125,00 |
| 19.11.2024 | 104,40 | 105,83 | 103,96 | 105,09 | -0,46% | 318.824,00 |
| 18.11.2024 | 107,13 | 107,13 | 105,22 | 105,58 | -0,46% | 334.603,00 |
| 15.11.2024 | 107,00 | 107,86 | 104,84 | 106,07 | -0,39% | 711.151,00 |
| 14.11.2024 | 107,71 | 107,97 | 105,81 | 106,49 | -0,34% | 542.832,00 |
| 13.11.2024 | 108,13 | 110,69 | 106,82 | 106,85 | -1,40% | 579.449,00 |
| 12.11.2024 | 110,49 | 112,04 | 108,24 | 108,37 | -2,35% | 517.560,00 |
| 11.11.2024 | 110,00 | 113,14 | 109,93 | 110,98 | 2,39% | 636.976,00 |