37,330$
0,95%
Echtzeit-Aktienkurs Southern First Bancshares
Bid:
Ask:
Aktienkurse zur Southern First Bancshares Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 21.01.2025 | 36,99 | 38,09 | 36,99 | 37,50 | 1,41% | 18.842,00 |
| 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 |
| 12.12.2024 | 43,35 | 43,35 | 42,15 | 42,35 | -2,60% | 18.816,00 |
| 11.12.2024 | 42,48 | 43,60 | 42,20 | 43,48 | 2,79% | 18.091,00 |
| 10.12.2024 | 43,35 | 43,49 | 42,07 | 42,30 | -1,74% | 15.104,00 |
| 09.12.2024 | 43,21 | 43,66 | 42,76 | 43,05 | -1,26% | 20.125,00 |
| 06.12.2024 | 43,46 | 43,62 | 42,95 | 43,60 | -0,05% | 12.728,00 |
| 05.12.2024 | 43,50 | 43,79 | 42,86 | 43,62 | -0,27% | 16.797,00 |
| 04.12.2024 | 43,11 | 43,74 | 42,88 | 43,74 | 0,62% | 11.868,00 |
| 03.12.2024 | 43,84 | 43,95 | 43,03 | 43,47 | -0,73% | 15.015,00 |
| 02.12.2024 | 44,70 | 44,70 | 43,79 | 43,79 | -2,01% | 20.487,00 |
| 29.11.2024 | 44,88 | 44,88 | 44,02 | 44,69 | 0,43% | 8.130,00 |
| 27.11.2024 | 44,10 | 44,57 | 44,05 | 44,50 | 0,91% | 17.380,00 |
| 26.11.2024 | 44,65 | 44,75 | 43,85 | 44,10 | -1,69% | 12.226,00 |
| 25.11.2024 | 44,52 | 45,91 | 43,36 | 44,86 | 1,93% | 17.128,00 |
| 22.11.2024 | 43,81 | 44,11 | 43,49 | 44,01 | 0,94% | 13.099,00 |
| 21.11.2024 | 43,69 | 43,85 | 43,40 | 43,60 | 1,30% | 4.732,00 |
| 20.11.2024 | 43,46 | 43,50 | 42,77 | 43,04 | -0,44% | 14.717,00 |
| 19.11.2024 | 42,85 | 43,40 | 42,85 | 43,23 | 0,05% | 22.861,00 |
| 18.11.2024 | 43,47 | 43,72 | 42,76 | 43,21 | 0,33% | 23.849,00 |
| 15.11.2024 | 43,13 | 43,25 | 42,75 | 43,07 | 0,63% | 15.250,00 |
| 14.11.2024 | 42,73 | 43,07 | 41,84 | 42,80 | 0,28% | 14.466,00 |
| 13.11.2024 | 43,65 | 44,16 | 42,47 | 42,68 | -2,25% | 14.333,00 |
| 12.11.2024 | 44,40 | 44,85 | 43,47 | 43,66 | -2,04% | 23.969,00 |
| 11.11.2024 | 43,55 | 44,92 | 43,55 | 44,57 | 3,34% | 13.172,00 |
| 08.11.2024 | 43,00 | 43,55 | 42,95 | 43,13 | 0,75% | 16.776,00 |
| 07.11.2024 | 43,95 | 44,40 | 42,72 | 42,81 | -2,33% | 29.051,00 |
| 06.11.2024 | 39,07 | 43,91 | 39,07 | 43,83 | 14,14% | 49.234,00 |
| 05.11.2024 | 37,71 | 38,48 | 37,71 | 38,40 | 1,45% | 22.991,00 |
| 04.11.2024 | 37,78 | 38,20 | 37,55 | 37,85 | -0,63% | 15.640,00 |
| 01.11.2024 | 38,46 | 38,61 | 37,79 | 38,09 | -0,81% | 17.628,00 |
| 31.10.2024 | 38,50 | 38,77 | 38,20 | 38,40 | 0,05% | 9.429,00 |
| 30.10.2024 | 38,17 | 39,05 | 38,17 | 38,38 | 0,37% | 11.099,00 |
| 29.10.2024 | 37,15 | 38,25 | 37,15 | 38,24 | 1,64% | 13.678,00 |
| 28.10.2024 | 37,08 | 37,95 | 37,08 | 37,62 | 1,57% | 21.683,00 |
| 25.10.2024 | 37,62 | 37,64 | 36,86 | 37,04 | -1,98% | 11.009,00 |
| 24.10.2024 | 38,24 | 38,35 | 37,50 | 37,79 | -1,67% | 11.508,00 |
| 23.10.2024 | 37,80 | 38,44 | 37,42 | 38,43 | 1,80% | 16.390,00 |
| 22.10.2024 | 36,50 | 37,77 | 36,47 | 37,75 | 4,86% | 36.232,00 |
| 21.10.2024 | 36,50 | 36,79 | 35,75 | 36,00 | -1,29% | 14.529,00 |
| 18.10.2024 | 37,61 | 37,61 | 36,47 | 36,47 | -3,60% | 6.769,00 |
| 17.10.2024 | 37,29 | 37,98 | 37,29 | 37,83 | 0,42% | 9.416,00 |
| 16.10.2024 | 36,84 | 38,00 | 36,84 | 37,67 | 2,53% | 19.974,00 |
| 15.10.2024 | 36,00 | 37,11 | 36,00 | 36,74 | 2,86% | 41.185,00 |
| 14.10.2024 | 35,14 | 35,89 | 35,14 | 35,72 | 0,96% | 8.821,00 |
| 11.10.2024 | 34,25 | 35,49 | 34,25 | 35,38 | 3,63% | 26.142,00 |
| 10.10.2024 | 33,92 | 34,24 | 33,88 | 34,14 | 0,23% | 14.007,00 |
| 09.10.2024 | 34,10 | 34,61 | 34,05 | 34,06 | 0,21% | 8.646,00 |
| 08.10.2024 | 33,76 | 34,10 | 33,70 | 33,99 | 0,71% | 12.028,00 |
| 07.10.2024 | 33,86 | 34,00 | 33,59 | 33,75 | 0,45% | 12.572,00 |
| 04.10.2024 | 33,97 | 34,42 | 33,60 | 33,60 | 0,55% | 14.424,00 |
| 03.10.2024 | 33,31 | 33,51 | 33,31 | 33,42 | 0,47% | 13.210,00 |
| 02.10.2024 | 33,72 | 33,98 | 33,26 | 33,26 | -0,66% | 10.104,00 |
| 01.10.2024 | 34,21 | 34,51 | 33,48 | 33,48 | -1,76% | 34.551,00 |
| 30.09.2024 | 33,72 | 34,53 | 33,58 | 34,08 | 2,07% | 24.188,00 |
| 27.09.2024 | 33,55 | 33,55 | 33,00 | 33,39 | 1,21% | 19.752,00 |
| 26.09.2024 | 33,31 | 33,34 | 32,98 | 32,99 | 0,15% | 9.953,00 |
| 25.09.2024 | 32,85 | 33,14 | 32,40 | 32,94 | 0,64% | 11.677,00 |
| 24.09.2024 | 33,45 | 33,45 | 32,51 | 32,73 | -2,01% | 12.752,00 |
| 23.09.2024 | 33,04 | 33,50 | 32,95 | 33,40 | -0,09% | 12.960,00 |
| 20.09.2024 | 34,03 | 34,30 | 33,12 | 33,43 | -3,05% | 73.247,00 |
| 19.09.2024 | 34,39 | 35,05 | 33,53 | 34,48 | 2,80% | 8.606,00 |
| 18.09.2024 | 33,01 | 34,49 | 33,01 | 33,54 | 0,12% | 13.297,00 |
| 17.09.2024 | 34,00 | 34,40 | 33,50 | 33,50 | -1,47% | 14.114,00 |
| 16.09.2024 | 33,36 | 34,00 | 33,10 | 34,00 | 0,95% | 11.106,00 |
| 13.09.2024 | 31,36 | 34,09 | 31,35 | 33,68 | 8,09% | 21.860,00 |
| 12.09.2024 | 31,41 | 31,57 | 31,04 | 31,16 | -0,35% | 20.751,00 |
| 11.09.2024 | 31,23 | 31,27 | 30,30 | 31,27 | 0,48% | 37.713,00 |
| 10.09.2024 | 31,30 | 31,34 | 30,70 | 31,12 | 0,00% | 9.198,00 |
| 09.09.2024 | 31,12 | 31,32 | 30,80 | 31,12 | 0,06% | 20.089,00 |
| 06.09.2024 | 31,50 | 31,63 | 31,00 | 31,10 | -2,08% | 16.367,00 |
| 05.09.2024 | 32,11 | 32,12 | 31,74 | 31,76 | -1,64% | 5.039,00 |
| 04.09.2024 | 32,20 | 32,43 | 31,86 | 32,29 | 0,09% | 9.475,00 |
| 03.09.2024 | 32,53 | 32,53 | 31,94 | 32,26 | -0,68% | 11.648,00 |
| 30.08.2024 | 32,03 | 32,71 | 32,03 | 32,48 | 0,84% | 7.149,00 |
| 29.08.2024 | 32,19 | 32,43 | 32,03 | 32,21 | 1,80% | 13.910,00 |
| 28.08.2024 | 31,66 | 32,04 | 30,75 | 31,64 | 0,67% | 84.109,00 |
| 27.08.2024 | 31,77 | 32,11 | 31,17 | 31,43 | -1,81% | 46.879,00 |