53,900$
1,13%
Echtzeit-Aktienkurs Southern First Bancshares
Bid:
Ask:
Aktienkurse zur Southern First Bancshares Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.03.2026 | 53,00 | 53,98 | 52,51 | 53,85 | 1,03% | 102.638,00 |
| 25.03.2026 | 53,99 | 54,64 | 51,50 | 53,30 | -0,33% | 94.551,00 |
| 24.03.2026 | 52,89 | 54,23 | 51,83 | 53,48 | 0,22% | 63.809,00 |
| 23.03.2026 | 53,01 | 54,33 | 51,74 | 53,36 | 2,73% | 71.558,00 |
| 20.03.2026 | 52,06 | 52,75 | 50,96 | 51,94 | 0,25% | 151.626,00 |
| 19.03.2026 | 51,03 | 52,30 | 50,54 | 51,81 | 1,65% | 159.810,00 |
| 18.03.2026 | 51,90 | 52,21 | 50,88 | 50,97 | -2,00% | 52.365,00 |
| 17.03.2026 | 52,42 | 52,89 | 51,86 | 52,01 | -0,36% | 76.312,00 |
| 16.03.2026 | 52,12 | 52,89 | 51,28 | 52,20 | 0,97% | 71.301,00 |
| 13.03.2026 | 53,08 | 53,44 | 51,32 | 51,70 | -2,21% | 69.475,00 |
| 12.03.2026 | 52,07 | 53,57 | 50,55 | 52,87 | 0,92% | 177.844,00 |
| 11.03.2026 | 53,04 | 53,40 | 52,10 | 52,39 | -1,62% | 79.895,00 |
| 10.03.2026 | 52,06 | 54,45 | 51,44 | 53,25 | 1,24% | 119.694,00 |
| 09.03.2026 | 51,57 | 52,72 | 50,49 | 52,60 | 0,27% | 74.296,00 |
| 06.03.2026 | 52,43 | 52,83 | 51,05 | 52,46 | -2,38% | 86.067,00 |
| 05.03.2026 | 54,22 | 54,49 | 53,12 | 53,74 | -2,06% | 104.290,00 |
| 04.03.2026 | 55,41 | 55,80 | 54,65 | 54,87 | -0,53% | 66.510,00 |
| 03.03.2026 | 54,91 | 55,93 | 53,70 | 55,16 | -1,29% | 95.634,00 |
| 02.03.2026 | 54,95 | 56,92 | 54,95 | 55,88 | 0,07% | 92.550,00 |
| 27.02.2026 | 59,85 | 59,98 | 55,74 | 55,84 | -7,87% | 125.877,00 |
| 26.02.2026 | 61,49 | 62,00 | 60,20 | 60,61 | -0,77% | 180.327,00 |
| 25.02.2026 | 59,97 | 61,36 | 59,46 | 61,08 | 2,74% | 70.579,00 |
| 24.02.2026 | 59,53 | 59,82 | 58,31 | 59,45 | 0,59% | 80.028,00 |
| 23.02.2026 | 60,50 | 61,74 | 58,71 | 59,10 | -2,67% | 97.667,00 |
| 20.02.2026 | 59,70 | 61,01 | 58,92 | 60,72 | 1,78% | 40.001,00 |
| 19.02.2026 | 59,29 | 59,90 | 58,99 | 59,66 | 0,00% | 36.030,00 |
| 18.02.2026 | 60,23 | 60,23 | 58,71 | 59,66 | 1,43% | 56.829,00 |
| 17.02.2026 | 59,42 | 59,65 | 58,82 | 58,82 | 0,98% | 31.489,00 |
| 13.02.2026 | 58,34 | 59,24 | 58,25 | 58,25 | -0,94% | 25.923,00 |
| 12.02.2026 | 58,82 | 59,72 | 57,97 | 58,80 | 0,58% | 51.796,00 |
| 11.02.2026 | 59,39 | 59,76 | 58,22 | 58,46 | -0,37% | 34.620,00 |
| 10.02.2026 | 58,88 | 59,10 | 58,41 | 58,68 | -0,02% | 27.127,00 |
| 09.02.2026 | 59,03 | 59,61 | 58,31 | 58,69 | -1,20% | 39.387,00 |
| 06.02.2026 | 59,96 | 61,06 | 58,96 | 59,40 | -0,70% | 47.848,00 |
| 05.02.2026 | 58,52 | 60,09 | 57,61 | 59,82 | 2,71% | 52.683,00 |
| 04.02.2026 | 58,36 | 59,45 | 58,06 | 58,24 | 0,71% | 55.400,00 |
| 03.02.2026 | 56,13 | 58,00 | 54,24 | 57,83 | 2,48% | 74.756,00 |
| 02.02.2026 | 55,06 | 56,87 | 52,59 | 56,43 | 2,71% | 39.181,00 |
| 30.01.2026 | 53,66 | 55,42 | 53,12 | 54,94 | 0,51% | 41.242,00 |
| 29.01.2026 | 54,21 | 54,92 | 53,98 | 54,66 | 1,79% | 20.338,00 |
| 28.01.2026 | 54,66 | 54,81 | 53,18 | 53,70 | -1,41% | 50.621,00 |
| 27.01.2026 | 54,80 | 55,13 | 54,16 | 54,47 | 0,80% | 30.937,00 |
| 26.01.2026 | 54,26 | 55,14 | 53,37 | 54,04 | 0,06% | 37.012,00 |
| 23.01.2026 | 58,32 | 58,50 | 54,01 | 54,01 | -8,10% | 47.464,00 |
| 22.01.2026 | 57,00 | 58,77 | 56,86 | 58,77 | 3,36% | 43.342,00 |
| 21.01.2026 | 54,64 | 57,25 | 54,59 | 56,86 | 4,49% | 53.863,00 |
| 20.01.2026 | 54,84 | 55,63 | 49,61 | 54,42 | -2,31% | 47.660,00 |
| 16.01.2026 | 55,65 | 55,97 | 55,39 | 55,70 | -0,27% | 88.268,00 |
| 15.01.2026 | 53,59 | 55,93 | 53,59 | 55,85 | 5,16% | 61.871,00 |
| 14.01.2026 | 52,70 | 53,36 | 52,40 | 53,11 | 0,85% | 65.893,00 |
| 13.01.2026 | 52,50 | 52,80 | 52,01 | 52,66 | 0,71% | 41.858,00 |
| 12.01.2026 | 52,32 | 52,58 | 52,07 | 52,29 | -0,95% | 20.542,00 |
| 09.01.2026 | 53,75 | 54,10 | 52,67 | 52,79 | -1,79% | 39.583,00 |
| 08.01.2026 | 52,24 | 53,95 | 52,02 | 53,75 | 2,95% | 125.285,00 |
| 07.01.2026 | 52,74 | 52,74 | 51,50 | 52,21 | -0,82% | 38.294,00 |
| 06.01.2026 | 52,80 | 52,95 | 51,56 | 52,64 | -0,67% | 38.128,00 |
| 05.01.2026 | 51,92 | 53,62 | 51,66 | 53,00 | 2,50% | 86.525,00 |
| 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% | 23.368,00 |
| 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 | -2,14% | 65.660,00 |
| 18.12.2025 | 55,25 | 55,54 | 54,54 | 54,67 | -0,22% | 46.815,00 |
| 17.12.2025 | 55,32 | 55,91 | 54,75 | 54,79 | -0,85% | 38.811,00 |
| 16.12.2025 | 55,75 | 56,10 | 55,11 | 55,26 | -0,42% | 123.933,00 |
| 15.12.2025 | 55,25 | 56,08 | 54,91 | 55,50 | 0,96% | 165.951,00 |
| 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% | 132.364,00 |
| 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% | 25.866,00 |
| 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 | 0,08% | 23.716,00 |
| 18.11.2025 | 47,18 | 48,23 | 47,01 | 47,92 | 1,78% | 24.692,00 |
| 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% | 44.576,00 |
| 12.11.2025 | 49,76 | 49,83 | 48,63 | 48,63 | -0,08% | 20.879,00 |
| 11.11.2025 | 47,83 | 49,08 | 47,78 | 48,67 | 2,03% | 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 | 5,07% | 48.651,00 |
| 06.11.2025 | 44,36 | 44,90 | 43,70 | 44,37 | -0,72% | 15.888,00 |
| 05.11.2025 | 44,83 | 45,96 | 43,98 | 44,69 | 0,61% | 41.007,00 |
| 04.11.2025 | 44,11 | 44,89 | 43,76 | 44,42 | 0,70% | 12.952,00 |
| 03.11.2025 | 43,75 | 44,71 | 40,91 | 44,11 | 0,62% | 20.273,00 |
| 31.10.2025 | 43,58 | 44,66 | 43,30 | 43,84 | -0,23% | 25.405,00 |