51,790$
0,52%
Echtzeit-Aktienkurs Southern First Bancshares
Bid:
Ask:
Aktienkurse zur Southern First Bancshares Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.01.2026 | 51,80 | 52,31 | 50,93 | 51,70 | 0,35% | 48.625,00 |
| 31.12.2025 | 51,89 | 51,90 | 51,28 | 51,52 | -0,56% | 28.115,00 |
| 30.12.2025 | 52,12 | 52,67 | 51,53 | 51,81 | -0,59% | 38.692,00 |
| 29.12.2025 | 52,75 | 52,91 | 52,05 | 52,12 | -1,31% | 23.364,00 |
| 26.12.2025 | 53,19 | 53,21 | 52,50 | 52,81 | -0,15% | 31.178,00 |
| 24.12.2025 | 52,90 | 53,33 | 52,65 | 52,89 | -0,02% | 14.388,00 |
| 23.12.2025 | 53,00 | 53,57 | 52,75 | 52,90 | -0,55% | 38.338,00 |
| 22.12.2025 | 53,50 | 54,47 | 53,03 | 53,19 | -0,58% | 46.945,00 |
| 19.12.2025 | 54,71 | 55,35 | 53,15 | 53,50 | -1,94% | 65.660,00 |
| 18.12.2025 | 55,25 | 55,54 | 54,54 | 54,56 | -0,53% | 46.815,00 |
| 17.12.2025 | 55,32 | 55,91 | 54,75 | 54,85 | -0,74% | 38.811,00 |
| 16.12.2025 | 55,75 | 56,10 | 55,11 | 55,26 | -0,28% | 123.933,00 |
| 15.12.2025 | 55,25 | 56,08 | 54,91 | 55,42 | 0,81% | 165.950,00 |
| 12.12.2025 | 55,50 | 56,73 | 54,64 | 54,97 | -0,13% | 60.479,00 |
| 11.12.2025 | 54,66 | 56,10 | 54,66 | 55,04 | 0,66% | 172.559,00 |
| 10.12.2025 | 52,74 | 55,08 | 52,56 | 54,68 | 3,74% | 132.068,00 |
| 09.12.2025 | 52,40 | 53,25 | 52,36 | 52,71 | 0,42% | 63.098,00 |
| 08.12.2025 | 52,30 | 52,83 | 52,01 | 52,49 | 0,59% | 66.480,00 |
| 05.12.2025 | 52,51 | 52,61 | 52,06 | 52,18 | -0,32% | 29.123,00 |
| 04.12.2025 | 52,60 | 52,65 | 52,23 | 52,35 | -0,21% | 24.537,00 |
| 03.12.2025 | 51,10 | 52,56 | 51,10 | 52,46 | 3,06% | 104.571,00 |
| 02.12.2025 | 52,00 | 52,25 | 50,90 | 50,90 | -1,38% | 27.082,00 |
| 01.12.2025 | 50,49 | 51,76 | 50,29 | 51,61 | 1,67% | 25.862,00 |
| 28.11.2025 | 51,00 | 51,39 | 50,68 | 50,76 | -0,39% | 17.144,00 |
| 26.11.2025 | 51,32 | 51,50 | 50,39 | 50,96 | -0,27% | 23.759,00 |
| 25.11.2025 | 49,96 | 51,63 | 49,96 | 51,10 | 2,82% | 21.802,00 |
| 24.11.2025 | 49,70 | 52,60 | 49,35 | 49,70 | -0,14% | 18.616,00 |
| 21.11.2025 | 48,27 | 50,25 | 48,27 | 49,77 | 3,28% | 41.491,00 |
| 20.11.2025 | 48,64 | 49,64 | 48,13 | 48,19 | 0,48% | 20.352,00 |
| 19.11.2025 | 47,65 | 48,75 | 47,65 | 47,96 | 0,44% | 23.716,00 |
| 18.11.2025 | 47,18 | 48,23 | 47,01 | 47,75 | 1,42% | 24.682,00 |
| 17.11.2025 | 49,48 | 49,70 | 47,08 | 47,08 | -4,39% | 35.043,00 |
| 14.11.2025 | 48,39 | 49,53 | 47,75 | 49,24 | 1,59% | 42.511,00 |
| 13.11.2025 | 48,53 | 49,38 | 47,96 | 48,47 | -0,33% | 44.567,00 |
| 12.11.2025 | 49,76 | 49,83 | 48,63 | 48,63 | 0,00% | 20.879,00 |
| 11.11.2025 | 47,83 | 49,08 | 47,78 | 48,63 | 1,95% | 19.128,00 |
| 10.11.2025 | 47,24 | 47,98 | 46,80 | 47,70 | 2,32% | 26.450,00 |
| 07.11.2025 | 44,54 | 46,62 | 44,00 | 46,62 | 4,66% | 48.651,00 |
| 06.11.2025 | 44,36 | 44,90 | 43,70 | 44,55 | 0,60% | 15.888,00 |
| 05.11.2025 | 44,83 | 45,96 | 43,98 | 44,28 | -0,32% | 41.007,00 |
| 04.11.2025 | 44,11 | 44,89 | 43,76 | 44,42 | -0,40% | 12.952,00 |
| 03.11.2025 | 43,75 | 44,71 | 40,91 | 44,60 | 1,73% | 20.273,00 |
| 31.10.2025 | 43,58 | 44,66 | 43,30 | 43,84 | -0,19% | 25.405,00 |
| 30.10.2025 | 44,40 | 45,23 | 43,93 | 43,93 | 0,13% | 12.088,00 |
| 29.10.2025 | 44,82 | 45,63 | 43,55 | 43,87 | -2,12% | 26.714,00 |
| 28.10.2025 | 42,47 | 45,36 | 42,47 | 44,82 | 6,13% | 24.821,00 |
| 27.10.2025 | 43,43 | 43,43 | 42,23 | 42,23 | -1,54% | 17.892,00 |
| 24.10.2025 | 43,01 | 43,05 | 42,79 | 42,89 | 2,17% | 10.386,00 |
| 23.10.2025 | 42,52 | 42,52 | 41,80 | 41,98 | -1,32% | 17.122,00 |
| 22.10.2025 | 42,45 | 42,94 | 42,15 | 42,54 | 0,69% | 21.407,00 |
| 21.10.2025 | 42,15 | 42,51 | 41,98 | 42,25 | 0,12% | 20.015,00 |
| 20.10.2025 | 41,40 | 42,59 | 41,40 | 42,20 | 2,55% | 27.529,00 |
| 17.10.2025 | 41,26 | 41,65 | 40,90 | 41,15 | -0,12% | 16.271,00 |
| 16.10.2025 | 43,00 | 43,05 | 41,00 | 41,20 | -5,07% | 19.222,00 |
| 15.10.2025 | 44,10 | 44,30 | 42,71 | 43,40 | -0,87% | 11.894,00 |
| 14.10.2025 | 42,19 | 43,78 | 42,19 | 43,78 | 3,79% | 14.195,00 |
| 13.10.2025 | 42,24 | 42,24 | 41,48 | 42,18 | 1,64% | 20.558,00 |
| 10.10.2025 | 43,00 | 43,05 | 41,50 | 41,50 | -2,99% | 15.840,00 |
| 09.10.2025 | 43,13 | 43,24 | 42,46 | 42,78 | -0,93% | 10.277,00 |
| 08.10.2025 | 43,95 | 43,95 | 43,18 | 43,18 | -0,87% | 8.200,00 |
| 07.10.2025 | 44,20 | 44,20 | 43,48 | 43,56 | -1,11% | 12.060,00 |
| 06.10.2025 | 44,10 | 44,57 | 43,73 | 44,05 | 0,73% | 18.517,00 |
| 03.10.2025 | 42,97 | 44,23 | 42,97 | 43,73 | 0,97% | 1.209,00 |
| 02.10.2025 | 43,61 | 43,61 | 42,83 | 43,31 | -0,86% | 17.315,00 |
| 01.10.2025 | 43,79 | 44,12 | 43,35 | 43,69 | -0,99% | 19.370,00 |
| 30.09.2025 | 44,81 | 44,88 | 43,70 | 44,12 | -0,47% | 29.080,00 |
| 29.09.2025 | 45,16 | 45,45 | 44,20 | 44,33 | -1,75% | 23.605,00 |
| 26.09.2025 | 44,77 | 45,58 | 44,76 | 45,12 | 0,56% | 15.840,00 |
| 25.09.2025 | 45,02 | 45,02 | 44,31 | 44,87 | -0,11% | 9.851,00 |
| 24.09.2025 | 45,00 | 45,40 | 44,64 | 44,92 | -0,31% | 9.633,00 |
| 23.09.2025 | 44,61 | 46,40 | 44,61 | 45,06 | 0,85% | 21.981,00 |
| 22.09.2025 | 45,00 | 45,57 | 44,58 | 44,68 | -1,11% | 22.986,00 |
| 19.09.2025 | 45,60 | 45,68 | 45,10 | 45,18 | -0,79% | 37.555,00 |
| 18.09.2025 | 44,46 | 45,59 | 44,41 | 45,54 | 2,59% | 30.684,00 |
| 17.09.2025 | 44,02 | 45,84 | 44,00 | 44,39 | 1,28% | 32.185,00 |
| 16.09.2025 | 44,40 | 44,40 | 43,79 | 43,83 | -1,46% | 19.080,00 |
| 15.09.2025 | 45,19 | 45,19 | 44,41 | 44,48 | -0,58% | 16.961,00 |
| 12.09.2025 | 45,25 | 45,29 | 44,58 | 44,74 | -1,37% | 13.704,00 |
| 11.09.2025 | 44,25 | 45,36 | 44,25 | 45,36 | 2,46% | 15.459,00 |
| 10.09.2025 | 44,61 | 44,90 | 44,13 | 44,27 | -0,76% | 17.949,00 |
| 09.09.2025 | 45,34 | 45,34 | 44,47 | 44,61 | -1,04% | 9.518,00 |
| 08.09.2025 | 44,75 | 45,19 | 44,44 | 45,08 | 0,65% | 14.077,00 |
| 05.09.2025 | 46,00 | 46,00 | 44,54 | 44,79 | -1,23% | 13.723,00 |
| 04.09.2025 | 44,78 | 45,53 | 44,78 | 45,35 | 2,14% | 10.868,00 |
| 03.09.2025 | 44,25 | 44,90 | 43,81 | 44,40 | -0,34% | 18.495,00 |
| 02.09.2025 | 44,27 | 45,08 | 44,27 | 44,55 | -1,22% | 16.872,00 |
| 29.08.2025 | 44,87 | 45,35 | 44,74 | 45,10 | -0,22% | 21.103,00 |
| 28.08.2025 | 44,82 | 45,45 | 44,82 | 45,20 | -0,33% | 12.889,00 |
| 27.08.2025 | 44,91 | 45,65 | 44,91 | 45,35 | 0,51% | 16.859,00 |
| 26.08.2025 | 44,85 | 45,71 | 44,51 | 45,12 | 1,37% | 33.988,00 |
| 25.08.2025 | 44,89 | 44,99 | 44,34 | 44,51 | -0,96% | 15.633,00 |
| 22.08.2025 | 42,96 | 45,00 | 42,96 | 44,94 | 6,07% | 34.943,00 |
| 21.08.2025 | 42,39 | 42,77 | 42,19 | 42,37 | 0,98% | 43.492,00 |
| 20.08.2025 | 42,10 | 42,21 | 41,74 | 41,96 | 0,60% | 14.433,00 |
| 19.08.2025 | 42,25 | 42,40 | 41,50 | 41,71 | -0,07% | 32.984,00 |
| 18.08.2025 | 41,62 | 42,15 | 41,10 | 41,74 | 0,70% | 13.554,00 |
| 15.08.2025 | 42,58 | 42,58 | 41,44 | 41,45 | -2,13% | 19.858,00 |
| 14.08.2025 | 42,66 | 42,90 | 41,99 | 42,35 | -1,69% | 12.322,00 |
| 13.08.2025 | 42,76 | 43,49 | 42,63 | 43,08 | 2,09% | 35.984,00 |
| 12.08.2025 | 40,78 | 42,29 | 40,73 | 42,20 | 4,90% | 29.058,00 |