85,740$
-1,21%
Echtzeit-Aktienkurs SouthState Corp
Bid:
Ask:
Aktienkurse zur SouthState Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 04.11.2024 | 96,45 | 96,53 | 95,01 | 95,65 | -1,82% | 343.048,00 |
| 01.11.2024 | 98,11 | 98,98 | 96,93 | 97,42 | -0,11% | 445.528,00 |
| 31.10.2024 | 100,04 | 100,25 | 97,51 | 97,53 | -2,27% | 349.697,00 |
| 30.10.2024 | 97,69 | 101,50 | 97,42 | 99,80 | 1,60% | 572.049,00 |
| 29.10.2024 | 98,19 | 98,52 | 97,57 | 98,23 | -0,24% | 384.381,00 |
| 28.10.2024 | 96,97 | 98,97 | 96,21 | 98,47 | 2,81% | 414.687,00 |
| 25.10.2024 | 99,00 | 99,02 | 95,58 | 95,78 | -2,33% | 491.161,00 |
| 24.10.2024 | 98,63 | 99,34 | 95,77 | 98,06 | 1,47% | 551.985,00 |
| 23.10.2024 | 96,56 | 97,41 | 95,56 | 96,64 | -0,58% | 731.154,00 |
| 22.10.2024 | 96,81 | 97,55 | 96,02 | 97,20 | 0,70% | 417.204,00 |
| 21.10.2024 | 101,75 | 101,75 | 96,44 | 96,52 | -4,84% | 448.245,00 |
| 18.10.2024 | 103,25 | 103,25 | 101,37 | 101,43 | -1,51% | 497.721,00 |
| 17.10.2024 | 102,43 | 103,45 | 102,01 | 102,98 | 0,73% | 411.977,00 |
| 16.10.2024 | 103,08 | 103,72 | 102,17 | 102,23 | 0,68% | 830.016,00 |
| 15.10.2024 | 101,00 | 103,82 | 100,27 | 101,54 | 1,18% | 547.529,00 |
| 14.10.2024 | 99,37 | 100,87 | 98,64 | 100,36 | 1,30% | 308.755,00 |
| 11.10.2024 | 96,46 | 99,58 | 95,98 | 99,07 | 3,43% | 388.492,00 |
| 10.10.2024 | 94,53 | 97,00 | 94,53 | 95,78 | -0,66% | 354.736,00 |
| 09.10.2024 | 94,93 | 97,14 | 94,58 | 96,42 | 1,44% | 412.393,00 |
| 08.10.2024 | 96,06 | 96,29 | 94,98 | 95,05 | -0,59% | 223.680,00 |
| 07.10.2024 | 95,74 | 96,12 | 94,63 | 95,61 | -0,86% | 411.831,00 |
| 04.10.2024 | 96,98 | 97,32 | 95,26 | 96,44 | 1,89% | 429.923,00 |
| 03.10.2024 | 93,29 | 95,15 | 92,97 | 94,65 | 0,61% | 431.246,00 |
| 02.10.2024 | 94,43 | 95,81 | 93,61 | 94,08 | 0,03% | 365.754,00 |
| 01.10.2024 | 96,44 | 96,44 | 93,25 | 94,05 | -3,22% | 397.999,00 |
| 30.09.2024 | 95,30 | 98,03 | 95,09 | 97,18 | 1,49% | 451.971,00 |
| 27.09.2024 | 96,83 | 96,83 | 95,17 | 95,75 | 0,24% | 464.449,00 |
| 26.09.2024 | 96,31 | 96,31 | 94,53 | 95,52 | 0,64% | 426.180,00 |
| 25.09.2024 | 97,53 | 97,75 | 94,72 | 94,91 | -2,50% | 481.735,00 |
| 24.09.2024 | 98,80 | 99,30 | 97,00 | 97,34 | -1,46% | 454.449,00 |
| 23.09.2024 | 99,31 | 99,62 | 97,55 | 98,78 | 0,00% | 350.143,00 |
| 20.09.2024 | 101,16 | 101,16 | 98,72 | 98,78 | -2,80% | 1.604.893,00 |
| 19.09.2024 | 101,26 | 102,82 | 99,97 | 101,63 | 2,55% | 553.228,00 |
| 18.09.2024 | 98,72 | 102,59 | 97,44 | 99,10 | 0,38% | 513.373,00 |
| 17.09.2024 | 98,73 | 100,93 | 98,02 | 98,72 | 1,05% | 677.659,00 |
| 16.09.2024 | 95,92 | 98,21 | 94,45 | 97,69 | 2,93% | 520.088,00 |
| 13.09.2024 | 93,90 | 95,02 | 93,58 | 94,91 | 2,58% | 572.611,00 |
| 12.09.2024 | 92,19 | 92,74 | 91,52 | 92,52 | 0,62% | 210.077,00 |
| 11.09.2024 | 91,51 | 92,23 | 88,99 | 91,95 | -0,88% | 292.018,00 |
| 10.09.2024 | 93,94 | 93,94 | 90,71 | 92,77 | -0,87% | 489.249,00 |
| 09.09.2024 | 93,43 | 94,67 | 92,85 | 93,58 | 0,27% | 318.982,00 |
| 06.09.2024 | 95,67 | 96,42 | 92,93 | 93,33 | -2,14% | 251.995,00 |
| 05.09.2024 | 96,32 | 96,60 | 94,76 | 95,37 | -0,24% | 258.582,00 |
| 04.09.2024 | 95,82 | 97,01 | 94,98 | 95,60 | -0,57% | 351.967,00 |
| 03.09.2024 | 96,00 | 97,75 | 95,54 | 96,15 | -0,97% | 469.204,00 |
| 30.08.2024 | 97,48 | 97,94 | 96,14 | 97,09 | 0,32% | 591.681,00 |
| 29.08.2024 | 96,97 | 97,82 | 95,15 | 96,78 | 0,47% | 427.953,00 |
| 28.08.2024 | 95,11 | 96,43 | 94,83 | 96,33 | 1,16% | 258.487,00 |
| 27.08.2024 | 95,17 | 95,42 | 94,12 | 95,23 | -0,54% | 368.616,00 |
| 26.08.2024 | 97,42 | 97,90 | 95,75 | 95,75 | -0,90% | 632.581,00 |
| 23.08.2024 | 92,68 | 97,90 | 92,28 | 96,62 | 5,26% | 454.285,00 |
| 22.08.2024 | 91,23 | 92,24 | 91,14 | 91,79 | 0,46% | 247.291,00 |
| 21.08.2024 | 91,83 | 91,83 | 90,44 | 91,37 | 0,27% | 262.730,00 |
| 20.08.2024 | 91,90 | 92,28 | 90,45 | 91,12 | -1,27% | 451.605,00 |
| 19.08.2024 | 91,53 | 92,41 | 91,22 | 92,29 | 0,78% | 351.565,00 |
| 16.08.2024 | 89,26 | 92,52 | 89,26 | 91,58 | 2,23% | 524.417,00 |
| 15.08.2024 | 89,58 | 91,14 | 88,68 | 89,58 | 2,06% | 499.908,00 |
| 14.08.2024 | 88,47 | 88,47 | 86,38 | 87,77 | -0,23% | 424.372,00 |
| 13.08.2024 | 88,25 | 88,37 | 86,47 | 87,97 | 0,96% | 449.384,00 |
| 12.08.2024 | 88,98 | 90,09 | 86,80 | 87,13 | -1,17% | 264.629,00 |
| 09.08.2024 | 88,51 | 88,78 | 87,65 | 88,16 | -1,15% | 412.533,00 |
| 08.08.2024 | 89,63 | 89,66 | 88,00 | 89,19 | 1,07% | 448.045,00 |
| 07.08.2024 | 90,33 | 90,36 | 87,80 | 88,25 | -0,41% | 592.350,00 |
| 06.08.2024 | 87,63 | 89,90 | 86,61 | 88,61 | 0,93% | 521.839,00 |
| 05.08.2024 | 85,98 | 89,56 | 84,90 | 87,79 | -3,40% | 790.165,00 |
| 02.08.2024 | 90,70 | 91,47 | 88,69 | 90,88 | -3,84% | 825.249,00 |
| 01.08.2024 | 99,01 | 99,08 | 93,64 | 94,51 | -4,51% | 819.780,00 |
| 31.07.2024 | 98,74 | 101,32 | 97,83 | 98,97 | -0,03% | 619.327,00 |
| 30.07.2024 | 99,80 | 99,80 | 98,18 | 99,00 | 0,16% | 374.676,00 |
| 29.07.2024 | 101,19 | 101,19 | 98,49 | 98,84 | -1,34% | 578.920,00 |
| 26.07.2024 | 98,46 | 100,46 | 98,09 | 100,18 | 2,97% | 751.155,00 |
| 25.07.2024 | 91,85 | 97,83 | 90,83 | 97,29 | 6,08% | 1.307.998,00 |
| 24.07.2024 | 92,91 | 94,07 | 91,48 | 91,71 | -1,70% | 1.033.399,00 |
| 23.07.2024 | 90,60 | 93,90 | 90,18 | 93,30 | 1,98% | 768.365,00 |
| 22.07.2024 | 89,77 | 92,31 | 88,45 | 91,49 | 1,68% | 648.361,00 |
| 19.07.2024 | 88,89 | 90,58 | 88,44 | 89,98 | 1,17% | 633.578,00 |
| 18.07.2024 | 89,48 | 91,95 | 88,51 | 88,94 | -1,75% | 764.680,00 |
| 17.07.2024 | 88,99 | 92,00 | 88,99 | 90,52 | 0,41% | 939.562,00 |
| 16.07.2024 | 87,25 | 90,33 | 86,86 | 90,15 | 4,23% | 961.126,00 |
| 15.07.2024 | 84,43 | 86,87 | 84,19 | 86,49 | 3,73% | 881.470,00 |
| 12.07.2024 | 83,26 | 84,00 | 82,07 | 83,38 | 1,01% | 701.569,00 |
| 11.07.2024 | 78,50 | 82,89 | 78,50 | 82,55 | 5,60% | 839.515,00 |
| 10.07.2024 | 75,69 | 78,27 | 75,69 | 78,17 | 2,22% | 396.678,00 |
| 09.07.2024 | 74,94 | 76,70 | 74,69 | 76,47 | 1,31% | 398.728,00 |
| 08.07.2024 | 76,12 | 76,60 | 75,42 | 75,48 | 0,01% | 342.331,00 |
| 05.07.2024 | 75,87 | 76,19 | 75,18 | 75,47 | -0,72% | 336.603,00 |
| 03.07.2024 | 77,39 | 77,56 | 76,00 | 76,02 | -1,48% | 342.963,00 |
| 02.07.2024 | 75,93 | 77,19 | 75,93 | 77,16 | 1,79% | 401.077,00 |
| 01.07.2024 | 76,38 | 77,37 | 75,76 | 75,80 | -0,81% | 509.136,00 |
| 28.06.2024 | 75,12 | 77,05 | 74,96 | 76,42 | 2,59% | 1.236.646,00 |
| 27.06.2024 | 73,63 | 74,53 | 72,97 | 74,49 | 1,35% | 406.969,00 |
| 26.06.2024 | 72,74 | 73,76 | 72,74 | 73,50 | -0,04% | 371.916,00 |
| 25.06.2024 | 74,09 | 74,49 | 73,37 | 73,53 | -1,13% | 347.303,00 |
| 24.06.2024 | 73,36 | 75,24 | 72,89 | 74,37 | 2,11% | 371.413,00 |
| 21.06.2024 | 72,49 | 72,97 | 72,10 | 72,83 | -0,05% | 1.142.552,00 |
| 20.06.2024 | 72,67 | 73,41 | 72,54 | 72,87 | -0,26% | 504.744,00 |
| 18.06.2024 | 72,49 | 73,81 | 72,21 | 73,06 | 0,51% | 539.908,00 |
| 17.06.2024 | 71,01 | 72,71 | 70,68 | 72,69 | 1,95% | 579.875,00 |
| 14.06.2024 | 71,28 | 71,69 | 70,90 | 71,30 | -1,25% | 460.529,00 |
| 13.06.2024 | 72,95 | 73,53 | 71,72 | 72,20 | -1,62% | 470.308,00 |