41,920$
1,01%
Echtzeit-Aktienkurs Southern First Bancshares
Bid:
Ask:
Aktienkurse zur Southern First Bancshares Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 13.10.2025 | 42,47 | 42,47 | 41,51 | 41,92 | 1,01% | 1.116,00 |
| 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 |
| 11.08.2025 | 40,75 | 41,89 | 40,13 | 40,23 | -1,40% | 15.915,00 |
| 08.08.2025 | 40,24 | 41,00 | 39,75 | 40,80 | 1,37% | 23.332,00 |
| 07.08.2025 | 40,73 | 41,31 | 40,09 | 40,25 | -1,30% | 33.426,00 |
| 06.08.2025 | 41,00 | 41,00 | 40,55 | 40,78 | -0,54% | 16.150,00 |
| 05.08.2025 | 40,59 | 41,08 | 39,60 | 41,00 | 0,17% | 35.172,00 |
| 04.08.2025 | 40,49 | 41,22 | 38,30 | 40,93 | 1,09% | 31.268,00 |
| 01.08.2025 | 41,35 | 41,35 | 39,94 | 40,49 | -2,57% | 26.153,00 |
| 31.07.2025 | 41,87 | 42,31 | 41,07 | 41,56 | -1,70% | 35.010,00 |
| 30.07.2025 | 43,23 | 44,56 | 41,99 | 42,28 | -2,61% | 27.795,00 |
| 29.07.2025 | 45,07 | 45,11 | 42,87 | 43,42 | -2,46% | 20.498,00 |
| 28.07.2025 | 44,80 | 45,99 | 44,45 | 44,51 | 0,32% | 24.737,00 |
| 25.07.2025 | 44,61 | 45,00 | 43,31 | 44,37 | -1,42% | 27.208,00 |
| 24.07.2025 | 44,40 | 45,96 | 44,40 | 45,01 | 0,83% | 41.429,00 |
| 23.07.2025 | 44,52 | 44,85 | 43,75 | 44,64 | 2,03% | 26.232,00 |
| 22.07.2025 | 40,50 | 44,13 | 40,50 | 43,75 | 9,13% | 82.743,00 |
| 21.07.2025 | 39,58 | 40,29 | 39,55 | 40,09 | 1,21% | 57.654,00 |
| 18.07.2025 | 40,00 | 40,00 | 39,03 | 39,61 | -0,28% | 26.012,00 |
| 17.07.2025 | 39,20 | 39,90 | 39,20 | 39,72 | 1,22% | 23.670,00 |
| 16.07.2025 | 38,71 | 39,31 | 38,46 | 39,24 | 1,29% | 20.554,00 |
| 15.07.2025 | 39,65 | 39,86 | 38,74 | 38,74 | -2,25% | 22.241,00 |
| 14.07.2025 | 38,84 | 39,67 | 38,84 | 39,63 | 1,43% | 23.802,00 |
| 11.07.2025 | 39,50 | 39,80 | 38,88 | 39,07 | -2,10% | 12.104,00 |
| 10.07.2025 | 39,65 | 40,00 | 39,65 | 39,91 | 0,43% | 16.380,00 |
| 09.07.2025 | 39,69 | 40,00 | 39,62 | 39,74 | 0,38% | 11.769,00 |
| 08.07.2025 | 39,59 | 40,02 | 39,35 | 39,59 | -0,03% | 34.858,00 |
| 07.07.2025 | 39,99 | 40,06 | 39,60 | 39,60 | -0,88% | 33.673,00 |
| 03.07.2025 | 39,37 | 40,00 | 39,37 | 39,95 | 1,45% | 15.683,00 |
| 02.07.2025 | 39,53 | 39,67 | 39,24 | 39,38 | 0,72% | 10.226,00 |
| 01.07.2025 | 38,93 | 40,09 | 38,93 | 39,10 | 2,68% | 15.171,00 |
| 30.06.2025 | 39,73 | 39,73 | 38,05 | 38,08 | 0,13% | 11.404,00 |
| 27.06.2025 | 38,51 | 38,71 | 38,01 | 38,03 | -0,81% | 29.436,00 |
| 26.06.2025 | 38,13 | 38,52 | 37,30 | 38,34 | 2,87% | 10.455,00 |
| 25.06.2025 | 38,35 | 38,35 | 37,06 | 37,27 | -0,77% | 9.401,00 |
| 24.06.2025 | 36,90 | 37,89 | 36,90 | 37,56 | 3,27% | 24.051,00 |
| 23.06.2025 | 35,72 | 36,54 | 35,36 | 36,37 | 2,22% | 18.077,00 |
| 20.06.2025 | 36,20 | 36,48 | 35,15 | 35,58 | -1,71% | 56.442,00 |
| 18.06.2025 | 35,58 | 36,20 | 35,19 | 36,20 | 3,22% | 6.681,00 |
| 17.06.2025 | 35,50 | 35,66 | 34,80 | 35,07 | -1,85% | 11.287,00 |
| 16.06.2025 | 35,99 | 36,13 | 35,50 | 35,73 | -0,08% | 12.339,00 |
| 13.06.2025 | 36,00 | 36,36 | 35,40 | 35,76 | -3,01% | 13.174,00 |
| 12.06.2025 | 36,93 | 36,95 | 36,17 | 36,87 | -0,81% | 11.115,00 |
| 11.06.2025 | 36,99 | 37,17 | 36,05 | 37,17 | 1,25% | 18.456,00 |
| 10.06.2025 | 35,58 | 36,72 | 35,19 | 36,71 | 4,89% | 13.882,00 |
| 09.06.2025 | 36,00 | 36,00 | 34,98 | 35,00 | -2,23% | 18.682,00 |
| 06.06.2025 | 35,39 | 35,87 | 35,18 | 35,80 | 3,35% | 11.695,00 |
| 05.06.2025 | 35,20 | 35,20 | 34,51 | 34,64 | -1,70% | 12.804,00 |
| 04.06.2025 | 35,82 | 35,82 | 34,98 | 35,24 | -1,40% | 9.773,00 |
| 03.06.2025 | 35,29 | 36,02 | 35,00 | 35,74 | 1,85% | 8.405,00 |
| 02.06.2025 | 35,60 | 36,11 | 34,81 | 35,09 | -3,47% | 50.453,00 |
| 30.05.2025 | 36,23 | 36,56 | 36,20 | 36,35 | -0,98% | 8.028,00 |
| 29.05.2025 | 36,28 | 37,33 | 36,25 | 36,71 | 1,13% | 15.541,00 |
| 28.05.2025 | 36,93 | 37,01 | 36,22 | 36,30 | -1,57% | 8.130,00 |
| 27.05.2025 | 36,74 | 37,28 | 36,07 | 36,88 | 2,59% | 24.466,00 |
| 23.05.2025 | 36,11 | 36,12 | 35,56 | 35,95 | -1,21% | 12.856,00 |
| 22.05.2025 | 36,51 | 37,18 | 36,21 | 36,39 | -1,11% | 14.630,00 |
| 21.05.2025 | 38,01 | 38,54 | 36,60 | 36,80 | -4,44% | 12.507,00 |