35,920$
-1,72%
Echtzeit-Aktienkurs Southern First Bancshares
Bid:
Ask:
Aktienkurse zur Southern First Bancshares Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.05.2025 | 36,49 | 36,49 | 35,92 | 35,92 | -1,72% | 980,00 |
| 08.05.2025 | 36,67 | 37,49 | 36,38 | 36,55 | 1,27% | 10.860,00 |
| 07.05.2025 | 36,28 | 36,97 | 35,73 | 36,09 | 1,01% | 10.459,00 |
| 06.05.2025 | 36,00 | 36,59 | 35,72 | 35,73 | -1,76% | 10.935,00 |
| 05.05.2025 | 36,33 | 36,93 | 35,99 | 36,37 | 0,28% | 12.220,00 |
| 02.05.2025 | 35,11 | 36,79 | 35,11 | 36,27 | 3,93% | 10.923,00 |
| 01.05.2025 | 34,75 | 35,50 | 34,70 | 34,90 | -1,22% | 10.861,00 |
| 30.04.2025 | 36,70 | 36,88 | 35,13 | 35,33 | -3,58% | 25.713,00 |
| 29.04.2025 | 33,75 | 37,46 | 33,12 | 36,64 | 8,76% | 59.161,00 |
| 28.04.2025 | 33,31 | 33,71 | 33,12 | 33,69 | 0,63% | 12.137,00 |
| 25.04.2025 | 33,73 | 33,73 | 33,00 | 33,48 | -0,95% | 9.508,00 |
| 24.04.2025 | 33,38 | 33,80 | 33,38 | 33,80 | 0,25% | 9.398,00 |
| 23.04.2025 | 33,95 | 33,95 | 33,62 | 33,72 | 0,19% | 11.466,00 |
| 22.04.2025 | 33,91 | 34,48 | 32,90 | 33,65 | 4,12% | 19.245,00 |
| 21.04.2025 | 31,52 | 33,02 | 31,52 | 32,32 | 1,89% | 14.956,00 |
| 17.04.2025 | 31,01 | 31,89 | 30,66 | 31,72 | 2,26% | 10.295,00 |
| 16.04.2025 | 31,40 | 31,40 | 30,68 | 31,02 | -1,71% | 10.645,00 |
| 15.04.2025 | 31,34 | 31,56 | 30,87 | 31,56 | 3,10% | 9.583,00 |
| 14.04.2025 | 30,85 | 31,70 | 30,12 | 30,61 | -0,52% | 18.961,00 |
| 11.04.2025 | 30,00 | 30,95 | 30,00 | 30,77 | -0,32% | 12.443,00 |
| 10.04.2025 | 31,67 | 32,00 | 30,42 | 30,87 | -3,59% | 22.840,00 |
| 09.04.2025 | 30,20 | 32,87 | 29,80 | 32,02 | 4,78% | 21.725,00 |
| 08.04.2025 | 31,80 | 31,80 | 30,50 | 30,56 | -0,88% | 13.091,00 |
| 07.04.2025 | 30,11 | 31,90 | 30,11 | 30,83 | -1,12% | 18.527,00 |
| 04.04.2025 | 30,06 | 31,18 | 29,14 | 31,18 | -0,22% | 40.613,00 |
| 03.04.2025 | 32,56 | 32,56 | 31,25 | 31,25 | -6,07% | 22.684,00 |
| 02.04.2025 | 32,95 | 33,40 | 32,95 | 33,27 | 0,79% | 9.235,00 |
| 01.04.2025 | 32,67 | 33,12 | 32,67 | 33,01 | -0,33% | 14.406,00 |
| 31.03.2025 | 33,12 | 33,23 | 32,27 | 33,12 | -0,57% | 42.696,00 |
| 28.03.2025 | 33,87 | 33,87 | 33,26 | 33,31 | -1,71% | 8.268,00 |
| 27.03.2025 | 33,79 | 34,19 | 33,40 | 33,89 | 0,86% | 12.956,00 |
| 26.03.2025 | 33,35 | 33,65 | 33,35 | 33,60 | 0,78% | 15.834,00 |
| 25.03.2025 | 33,72 | 33,89 | 33,34 | 33,34 | -1,33% | 8.609,00 |
| 24.03.2025 | 33,88 | 34,35 | 33,53 | 33,79 | 1,69% | 7.636,00 |
| 21.03.2025 | 33,27 | 33,78 | 33,22 | 33,23 | -1,31% | 38.152,00 |
| 20.03.2025 | 33,52 | 34,13 | 33,46 | 33,67 | -0,65% | 8.345,00 |
| 19.03.2025 | 33,35 | 34,02 | 33,35 | 33,89 | 1,74% | 9.159,00 |
| 18.03.2025 | 32,88 | 33,31 | 32,71 | 33,31 | 1,06% | 12.060,00 |
| 17.03.2025 | 32,57 | 32,96 | 32,56 | 32,96 | 0,70% | 9.842,00 |
| 14.03.2025 | 32,15 | 32,81 | 32,14 | 32,73 | 1,90% | 9.943,00 |
| 13.03.2025 | 32,90 | 32,90 | 32,09 | 32,12 | -2,01% | 11.735,00 |
| 12.03.2025 | 33,28 | 33,28 | 31,90 | 32,78 | 2,73% | 16.577,00 |
| 11.03.2025 | 32,99 | 33,44 | 31,80 | 31,91 | -2,62% | 22.450,00 |
| 10.03.2025 | 32,91 | 33,41 | 32,75 | 32,77 | -2,15% | 15.832,00 |
| 07.03.2025 | 33,35 | 33,80 | 32,82 | 33,49 | 0,60% | 16.347,00 |
| 06.03.2025 | 33,20 | 33,53 | 32,84 | 33,29 | -0,18% | 21.236,00 |
| 05.03.2025 | 33,12 | 33,60 | 32,91 | 33,35 | -0,66% | 30.305,00 |
| 04.03.2025 | 33,17 | 33,76 | 33,01 | 33,57 | -2,04% | 24.729,00 |
| 03.03.2025 | 34,05 | 34,44 | 33,48 | 34,27 | 0,32% | 23.658,00 |
| 28.02.2025 | 33,99 | 34,22 | 33,84 | 34,16 | 1,29% | 18.309,00 |
| 27.02.2025 | 33,68 | 33,73 | 33,60 | 33,73 | -0,43% | 12.642,00 |
| 26.02.2025 | 33,71 | 34,19 | 33,26 | 33,87 | 0,95% | 15.524,00 |
| 25.02.2025 | 34,13 | 34,41 | 33,49 | 33,55 | -1,32% | 18.696,00 |
| 24.02.2025 | 33,88 | 34,01 | 33,57 | 34,00 | 1,49% | 17.352,00 |
| 21.02.2025 | 34,98 | 34,98 | 33,50 | 33,50 | -3,32% | 32.493,00 |
| 20.02.2025 | 34,91 | 35,11 | 34,49 | 34,65 | -1,81% | 13.729,00 |
| 19.02.2025 | 35,26 | 35,40 | 35,00 | 35,29 | -1,37% | 15.368,00 |
| 18.02.2025 | 35,92 | 36,13 | 35,43 | 35,78 | 0,28% | 11.325,00 |
| 14.02.2025 | 36,19 | 36,51 | 35,68 | 35,68 | -1,35% | 11.614,00 |
| 13.02.2025 | 36,02 | 36,23 | 35,80 | 36,17 | 0,44% | 10.532,00 |
| 12.02.2025 | 35,78 | 36,70 | 35,78 | 36,01 | -1,45% | 12.050,00 |
| 11.02.2025 | 36,43 | 37,28 | 36,43 | 36,54 | 0,22% | 17.715,00 |
| 10.02.2025 | 37,01 | 37,22 | 36,31 | 36,46 | -0,41% | 20.210,00 |
| 07.02.2025 | 37,36 | 37,36 | 36,36 | 36,61 | -2,58% | 20.556,00 |
| 06.02.2025 | 36,74 | 37,58 | 36,68 | 37,58 | 2,12% | 13.194,00 |
| 05.02.2025 | 36,28 | 36,83 | 36,28 | 36,80 | 1,66% | 11.233,00 |
| 04.02.2025 | 35,39 | 36,46 | 35,39 | 36,20 | 1,51% | 11.106,00 |
| 03.02.2025 | 35,01 | 36,53 | 35,01 | 35,66 | -3,10% | 17.990,00 |
| 31.01.2025 | 37,71 | 38,62 | 36,80 | 36,80 | -2,54% | 16.579,00 |
| 30.01.2025 | 38,37 | 38,76 | 37,76 | 37,76 | -1,92% | 8.730,00 |
| 29.01.2025 | 37,47 | 38,61 | 37,39 | 38,50 | 1,91% | 9.044,00 |
| 28.01.2025 | 39,06 | 39,06 | 37,36 | 37,78 | 2,08% | 21.065,00 |
| 27.01.2025 | 36,20 | 37,70 | 36,20 | 37,01 | 1,18% | 17.844,00 |
| 24.01.2025 | 36,56 | 37,09 | 36,43 | 36,58 | -1,19% | 10.179,00 |
| 23.01.2025 | 35,51 | 37,24 | 35,51 | 37,02 | 2,15% | 17.868,00 |
| 22.01.2025 | 37,30 | 37,30 | 36,24 | 36,24 | -3,36% | 15.763,00 |
| 21.01.2025 | 36,99 | 38,09 | 36,99 | 37,50 | 1,41% | 15.342,00 |
| 17.01.2025 | 36,56 | 37,42 | 36,34 | 36,98 | 2,15% | 18.829,00 |
| 16.01.2025 | 36,53 | 36,53 | 35,48 | 36,20 | -0,82% | 23.913,00 |
| 15.01.2025 | 36,00 | 36,54 | 35,92 | 36,50 | 3,52% | 6.859,00 |
| 14.01.2025 | 35,13 | 35,26 | 34,75 | 35,26 | 1,56% | 7.622,00 |
| 13.01.2025 | 33,42 | 34,72 | 33,42 | 34,72 | 3,21% | 8.223,00 |
| 10.01.2025 | 35,19 | 35,19 | 33,48 | 33,64 | -6,24% | 10.243,00 |
| 08.01.2025 | 35,31 | 35,94 | 35,31 | 35,88 | 0,22% | 11.960,00 |
| 07.01.2025 | 36,66 | 36,66 | 35,48 | 35,80 | -2,56% | 11.227,00 |
| 06.01.2025 | 38,01 | 38,01 | 36,74 | 36,74 | -3,65% | 11.668,00 |
| 03.01.2025 | 37,95 | 38,26 | 37,93 | 38,13 | 0,21% | 10.771,00 |
| 02.01.2025 | 39,83 | 39,83 | 38,00 | 38,05 | -4,28% | 15.503,00 |
| 31.12.2024 | 40,04 | 40,50 | 39,55 | 39,75 | -0,05% | 16.940,00 |
| 30.12.2024 | 39,21 | 40,21 | 39,21 | 39,77 | 0,25% | 7.589,00 |
| 27.12.2024 | 39,05 | 39,93 | 39,05 | 39,67 | -2,53% | 9.115,00 |
| 26.12.2024 | 40,43 | 40,74 | 40,37 | 40,70 | 0,30% | 4.645,00 |
| 24.12.2024 | 39,54 | 40,64 | 39,23 | 40,58 | 2,45% | 16.899,00 |
| 23.12.2024 | 40,57 | 41,00 | 39,61 | 39,61 | -2,56% | 11.988,00 |
| 20.12.2024 | 40,19 | 41,45 | 39,74 | 40,65 | 2,14% | 88.281,00 |
| 19.12.2024 | 40,07 | 42,50 | 39,80 | 39,80 | 0,18% | 21.867,00 |
| 18.12.2024 | 42,64 | 42,99 | 39,58 | 39,73 | -6,45% | 51.608,00 |
| 17.12.2024 | 42,78 | 42,81 | 42,20 | 42,47 | -1,00% | 11.681,00 |
| 16.12.2024 | 42,07 | 42,90 | 42,06 | 42,90 | 1,66% | 13.217,00 |
| 13.12.2024 | 42,40 | 42,54 | 41,82 | 42,20 | -0,35% | 12.854,00 |