62,740$
-1,48%
Echtzeit-Aktienkurs Southern First Bancshares
Bid:
Ask:
Aktienkurse zur Southern First Bancshares Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 08.09.2026 | 63,32 | 63,82 | 62,70 | 62,81 | -1,37% | 79.117,00 |
| 04.09.2026 | 62,61 | 64,02 | 62,61 | 63,68 | 1,37% | 73.858,00 |
| 03.09.2026 | 62,79 | 63,55 | 62,79 | 62,82 | 0,40% | 73.997,00 |
| 02.09.2026 | 60,88 | 62,67 | 60,76 | 62,57 | 2,93% | 85.053,00 |
| 01.09.2026 | 60,95 | 61,59 | 60,48 | 60,79 | -0,79% | 67.802,00 |
| 31.08.2026 | 61,96 | 62,13 | 61,20 | 61,28 | -1,58% | 79.381,00 |
| 28.08.2026 | 62,65 | 63,49 | 61,95 | 62,26 | 0,34% | 100.619,00 |
| 27.08.2026 | 61,72 | 62,35 | 61,00 | 62,05 | 0,21% | 94.464,00 |
| 26.08.2026 | 62,46 | 62,88 | 61,91 | 61,92 | -0,32% | 76.458,00 |
| 25.08.2026 | 63,48 | 63,48 | 62,01 | 62,12 | -1,41% | 127.153,00 |
| 24.08.2026 | 62,93 | 63,88 | 62,59 | 63,01 | -0,03% | 110.493,00 |
| 21.08.2026 | 63,13 | 63,31 | 62,39 | 63,03 | 0,49% | 160.246,00 |
| 20.08.2026 | 62,15 | 63,22 | 62,10 | 62,72 | 0,37% | 88.410,00 |
| 19.08.2026 | 64,58 | 64,93 | 62,19 | 62,49 | -2,69% | 121.454,00 |
| 18.08.2026 | 64,23 | 64,74 | 63,02 | 64,22 | -0,20% | 64.061,00 |
| 17.08.2026 | 63,93 | 65,00 | 63,40 | 64,35 | 0,26% | 114.543,00 |
| 14.08.2026 | 64,49 | 65,05 | 64,04 | 64,18 | -0,65% | 61.310,00 |
| 13.08.2026 | 64,50 | 65,09 | 64,21 | 64,60 | 0,78% | 49.753,00 |
| 12.08.2026 | 64,03 | 64,37 | 63,00 | 64,10 | 0,75% | 71.574,00 |
| 11.08.2026 | 62,55 | 63,98 | 62,55 | 63,62 | 1,40% | 64.870,00 |
| 10.08.2026 | 62,97 | 63,62 | 62,34 | 62,74 | -0,93% | 83.825,00 |
| 07.08.2026 | 63,56 | 63,73 | 62,51 | 63,33 | -0,66% | 73.345,00 |
| 06.08.2026 | 64,65 | 65,04 | 63,52 | 63,75 | -0,70% | 129.887,00 |
| 05.08.2026 | 63,39 | 64,76 | 63,07 | 64,20 | -0,16% | 207.188,00 |
| 04.08.2026 | 63,40 | 64,97 | 63,12 | 64,30 | 1,34% | 109.159,00 |
| 03.08.2026 | 63,19 | 64,03 | 62,67 | 63,45 | 1,68% | 124.616,00 |
| 31.07.2026 | 61,05 | 62,60 | 60,87 | 62,40 | 2,09% | 103.082,00 |
| 30.07.2026 | 61,54 | 61,96 | 60,43 | 61,12 | -0,39% | 120.918,00 |
| 29.07.2026 | 62,32 | 62,74 | 61,27 | 61,36 | -1,45% | 94.372,00 |
| 28.07.2026 | 62,18 | 63,08 | 62,06 | 62,26 | 1,09% | 82.081,00 |
| 27.07.2026 | 61,89 | 62,57 | 61,35 | 61,59 | 0,16% | 98.791,00 |
| 24.07.2026 | 60,65 | 62,05 | 60,09 | 61,49 | 1,40% | 157.975,00 |
| 23.07.2026 | 59,88 | 61,05 | 58,95 | 60,64 | 0,58% | 143.253,00 |
| 22.07.2026 | 61,35 | 61,44 | 59,48 | 60,29 | -2,27% | 116.882,00 |
| 21.07.2026 | 60,28 | 61,71 | 58,04 | 61,69 | 0,49% | 205.732,00 |
| 20.07.2026 | 62,22 | 62,45 | 61,10 | 61,39 | -1,30% | 110.377,00 |
| 17.07.2026 | 63,26 | 63,51 | 61,69 | 62,20 | -2,34% | 141.121,00 |
| 16.07.2026 | 61,97 | 64,06 | 61,74 | 63,69 | 2,93% | 109.114,00 |
| 15.07.2026 | 61,41 | 62,72 | 61,36 | 61,88 | 0,77% | 102.557,00 |
| 14.07.2026 | 61,92 | 62,39 | 60,94 | 61,41 | -0,49% | 101.957,00 |
| 13.07.2026 | 61,30 | 62,30 | 60,50 | 61,71 | 1,60% | 141.112,00 |
| 10.07.2026 | 60,67 | 61,11 | 59,35 | 60,74 | -0,36% | 82.614,00 |
| 09.07.2026 | 59,46 | 60,96 | 59,46 | 60,96 | 2,54% | 80.045,00 |
| 08.07.2026 | 60,75 | 61,45 | 59,26 | 59,45 | -2,67% | 116.133,00 |
| 07.07.2026 | 61,39 | 62,09 | 60,71 | 61,08 | -0,26% | 100.923,00 |
| 06.07.2026 | 61,31 | 62,33 | 60,55 | 61,24 | 0,08% | 136.452,00 |
| 02.07.2026 | 62,60 | 63,75 | 61,01 | 61,19 | -2,08% | 116.247,00 |
| 01.07.2026 | 61,32 | 62,60 | 61,03 | 62,49 | 2,16% | 97.015,00 |
| 30.06.2026 | 61,00 | 61,37 | 60,25 | 61,17 | 0,28% | 135.013,00 |
| 29.06.2026 | 61,26 | 61,26 | 60,29 | 61,00 | -0,38% | 122.418,00 |
| 26.06.2026 | 59,55 | 61,63 | 59,44 | 61,23 | 3,17% | 446.527,00 |
| 25.06.2026 | 60,05 | 60,47 | 58,45 | 59,35 | -1,02% | 178.485,00 |
| 24.06.2026 | 59,73 | 60,71 | 58,95 | 59,96 | 0,33% | 159.753,00 |
| 23.06.2026 | 58,89 | 59,92 | 58,57 | 59,76 | 1,72% | 126.548,00 |
| 22.06.2026 | 57,92 | 59,31 | 57,92 | 58,75 | 1,24% | 131.037,00 |
| 18.06.2026 | 58,88 | 59,30 | 57,39 | 58,03 | -0,02% | 460.913,00 |
| 17.06.2026 | 58,84 | 59,36 | 57,31 | 58,04 | -1,36% | 157.502,00 |
| 16.06.2026 | 59,20 | 60,48 | 58,63 | 58,84 | 0,10% | 132.061,00 |
| 15.06.2026 | 60,68 | 60,85 | 58,46 | 58,78 | -3,13% | 152.571,00 |
| 12.06.2026 | 61,50 | 62,38 | 60,61 | 60,68 | -1,35% | 196.367,00 |
| 11.06.2026 | 60,82 | 61,64 | 59,79 | 61,51 | 1,61% | 117.742,00 |
| 10.06.2026 | 60,20 | 61,11 | 59,64 | 60,54 | 0,87% | 131.017,00 |
| 09.06.2026 | 59,87 | 61,50 | 59,87 | 60,01 | 0,45% | 142.898,00 |
| 08.06.2026 | 59,00 | 60,18 | 59,00 | 59,74 | 1,31% | 97.871,00 |
| 05.06.2026 | 58,24 | 59,50 | 56,09 | 58,97 | 1,06% | 114.441,00 |
| 04.06.2026 | 56,69 | 58,49 | 56,69 | 58,35 | 3,75% | 86.471,00 |
| 03.06.2026 | 57,52 | 58,42 | 56,10 | 56,24 | -3,37% | 80.712,00 |
| 02.06.2026 | 57,02 | 58,35 | 56,60 | 58,20 | 1,64% | 120.891,00 |
| 01.06.2026 | 57,31 | 57,64 | 56,20 | 57,26 | -0,88% | 103.444,00 |
| 29.05.2026 | 57,71 | 58,14 | 57,46 | 57,77 | -0,10% | 156.506,00 |
| 28.05.2026 | 57,54 | 58,15 | 56,48 | 57,83 | 0,57% | 98.158,00 |
| 27.05.2026 | 57,88 | 58,53 | 56,82 | 57,50 | -0,69% | 131.041,00 |
| 26.05.2026 | 57,47 | 58,39 | 56,54 | 57,90 | 1,01% | 93.546,00 |
| 22.05.2026 | 56,00 | 57,82 | 56,00 | 57,32 | 0,44% | 134.737,00 |
| 21.05.2026 | 56,39 | 57,22 | 55,50 | 57,07 | 1,21% | 246.499,00 |
| 20.05.2026 | 55,87 | 56,86 | 55,87 | 56,39 | 1,18% | 200.758,00 |
| 19.05.2026 | 55,87 | 56,03 | 55,40 | 55,73 | -0,18% | 78.879,00 |
| 18.05.2026 | 55,48 | 56,06 | 55,18 | 55,83 | 1,53% | 137.492,00 |
| 15.05.2026 | 55,57 | 55,89 | 54,61 | 54,99 | -1,22% | 77.033,00 |
| 14.05.2026 | 55,75 | 56,75 | 55,64 | 55,67 | -0,02% | 98.665,00 |
| 13.05.2026 | 55,90 | 56,30 | 55,34 | 55,68 | -0,66% | 111.527,00 |
| 12.05.2026 | 55,99 | 56,45 | 55,45 | 56,05 | -0,30% | 114.651,00 |
| 11.05.2026 | 56,07 | 56,85 | 55,80 | 56,22 | -0,14% | 100.599,00 |
| 08.05.2026 | 56,75 | 57,20 | 56,07 | 56,30 | -0,97% | 57.294,00 |
| 07.05.2026 | 57,00 | 57,63 | 56,48 | 56,85 | 0,11% | 185.677,00 |
| 06.05.2026 | 56,99 | 57,70 | 56,29 | 56,79 | 0,09% | 133.678,00 |
| 05.05.2026 | 56,01 | 57,09 | 55,74 | 56,74 | 1,74% | 68.088,00 |
| 04.05.2026 | 54,52 | 57,00 | 54,52 | 55,77 | -1,83% | 74.084,00 |
| 01.05.2026 | 56,36 | 57,63 | 55,50 | 56,81 | 1,12% | 74.517,00 |
| 30.04.2026 | 55,50 | 56,93 | 55,50 | 56,18 | 0,72% | 70.883,00 |
| 29.04.2026 | 57,46 | 58,15 | 55,61 | 55,78 | -3,38% | 99.866,00 |
| 28.04.2026 | 56,62 | 58,00 | 56,34 | 57,73 | 2,50% | 145.656,00 |
| 27.04.2026 | 56,05 | 57,65 | 56,05 | 56,32 | 0,00% | 94.365,00 |
| 24.04.2026 | 56,38 | 56,80 | 55,82 | 56,32 | -0,58% | 130.715,00 |
| 23.04.2026 | 56,72 | 57,55 | 54,10 | 56,65 | -0,05% | 135.595,00 |
| 22.04.2026 | 56,30 | 58,34 | 55,71 | 56,68 | 0,44% | 278.442,00 |
| 21.04.2026 | 54,93 | 56,97 | 54,93 | 56,43 | 0,57% | 215.977,00 |
| 20.04.2026 | 57,26 | 57,76 | 56,00 | 56,11 | -2,89% | 179.278,00 |
| 17.04.2026 | 56,24 | 59,41 | 56,06 | 57,78 | 4,83% | 359.515,00 |
| 16.04.2026 | 56,00 | 57,99 | 54,79 | 55,12 | -6,26% | 578.948,00 |