53,610$
-2,39%
Echtzeit-Aktienkurs Southern First Bancshares
Bid:
Ask:
Aktienkurse zur Southern First Bancshares Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 05.03.2026 | 54,22 | 54,49 | 53,12 | 53,61 | -2,30% | 105,00 |
| 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 |