61,800$
0,10%
Echtzeit-Aktienkurs ServisFirst Bancshares
Bid:
Ask:
Aktienkurse zur ServisFirst Bancshares Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 31.05.2024 | 62,10 | 62,64 | 60,98 | 61,80 | 0,10% | 136.875,00 |
| 30.05.2024 | 61,11 | 62,03 | 60,43 | 61,74 | 2,81% | 140.054,00 |
| 29.05.2024 | 60,70 | 60,93 | 59,77 | 60,05 | -2,97% | 177.118,00 |
| 28.05.2024 | 63,24 | 63,24 | 61,51 | 61,89 | -1,28% | 106.001,00 |
| 24.05.2024 | 62,87 | 63,17 | 62,49 | 62,69 | 0,10% | 131.949,00 |
| 23.05.2024 | 64,35 | 64,35 | 62,19 | 62,63 | -2,32% | 120.661,00 |
| 22.05.2024 | 65,03 | 65,27 | 63,49 | 64,12 | -1,81% | 123.582,00 |
| 21.05.2024 | 64,82 | 65,85 | 64,57 | 65,30 | 0,28% | 84.511,00 |
| 20.05.2024 | 65,99 | 65,99 | 65,02 | 65,12 | -1,33% | 114.909,00 |
| 17.05.2024 | 65,67 | 66,25 | 65,58 | 66,00 | 1,16% | 96.508,00 |
| 16.05.2024 | 65,61 | 65,74 | 65,14 | 65,24 | -1,26% | 98.339,00 |
| 15.05.2024 | 67,50 | 67,83 | 65,45 | 66,07 | -0,45% | 141.067,00 |
| 14.05.2024 | 66,08 | 66,47 | 65,34 | 66,37 | 2,64% | 139.793,00 |
| 13.05.2024 | 65,00 | 65,42 | 64,60 | 64,66 | -0,17% | 137.982,00 |
| 10.05.2024 | 64,63 | 64,95 | 63,58 | 64,77 | 0,25% | 108.671,00 |
| 09.05.2024 | 63,30 | 64,71 | 63,01 | 64,61 | 2,01% | 156.339,00 |
| 08.05.2024 | 62,44 | 63,83 | 62,44 | 63,34 | 0,24% | 101.551,00 |
| 07.05.2024 | 63,75 | 64,27 | 63,12 | 63,19 | -0,36% | 130.096,00 |
| 06.05.2024 | 63,41 | 64,12 | 63,01 | 63,42 | 0,94% | 128.008,00 |
| 03.05.2024 | 62,94 | 63,01 | 62,12 | 62,83 | 2,00% | 136.407,00 |
| 02.05.2024 | 61,40 | 61,71 | 59,85 | 61,60 | 2,16% | 154.248,00 |
| 01.05.2024 | 59,59 | 62,02 | 59,25 | 60,30 | 2,27% | 218.993,00 |
| 30.04.2024 | 58,90 | 59,47 | 58,43 | 58,96 | -0,57% | 174.302,00 |
| 29.04.2024 | 61,00 | 61,00 | 59,27 | 59,30 | -2,39% | 187.335,00 |
| 26.04.2024 | 61,24 | 61,82 | 60,71 | 60,75 | -0,85% | 131.408,00 |
| 25.04.2024 | 62,14 | 62,25 | 60,72 | 61,27 | -2,81% | 291.812,00 |
| 24.04.2024 | 62,28 | 63,17 | 61,51 | 63,04 | 0,67% | 188.837,00 |
| 23.04.2024 | 64,69 | 67,00 | 62,43 | 62,62 | 2,15% | 414.730,00 |
| 22.04.2024 | 60,65 | 61,74 | 59,83 | 61,30 | 1,79% | 142.530,00 |
| 19.04.2024 | 58,94 | 60,53 | 58,94 | 60,22 | 1,98% | 189.746,00 |
| 18.04.2024 | 58,88 | 59,58 | 58,73 | 59,05 | 0,32% | 155.376,00 |
| 17.04.2024 | 59,78 | 60,03 | 58,60 | 58,86 | -0,46% | 139.911,00 |
| 16.04.2024 | 58,70 | 60,06 | 58,11 | 59,13 | -0,76% | 120.626,00 |
| 15.04.2024 | 60,01 | 60,07 | 58,26 | 59,58 | 0,03% | 173.551,00 |
| 12.04.2024 | 59,74 | 60,36 | 58,96 | 59,56 | -1,42% | 130.130,00 |
| 11.04.2024 | 60,26 | 60,62 | 58,84 | 60,42 | 1,16% | 181.443,00 |
| 10.04.2024 | 63,12 | 63,12 | 58,80 | 59,73 | -8,85% | 358.166,00 |
| 09.04.2024 | 64,93 | 66,12 | 64,70 | 65,53 | 1,58% | 99.094,00 |
| 08.04.2024 | 63,25 | 64,79 | 62,33 | 64,51 | 2,61% | 107.504,00 |
| 05.04.2024 | 62,35 | 63,11 | 61,55 | 62,87 | 0,50% | 264.617,00 |
| 04.04.2024 | 64,02 | 64,98 | 62,35 | 62,56 | -0,60% | 186.929,00 |
| 03.04.2024 | 62,22 | 63,33 | 62,14 | 62,94 | 0,43% | 128.253,00 |
| 02.04.2024 | 64,52 | 64,72 | 61,77 | 62,67 | -4,45% | 291.202,00 |
| 01.04.2024 | 66,10 | 66,10 | 64,28 | 65,59 | -1,16% | 200.038,00 |
| 28.03.2024 | 65,69 | 67,20 | 65,09 | 66,36 | 0,26% | 172.885,00 |
| 27.03.2024 | 64,01 | 66,42 | 64,01 | 66,19 | 3,84% | 146.233,00 |
| 26.03.2024 | 64,27 | 64,28 | 63,34 | 63,74 | 0,11% | 135.662,00 |
| 25.03.2024 | 64,29 | 65,12 | 63,57 | 63,67 | -0,39% | 67.896,00 |
| 22.03.2024 | 65,38 | 65,38 | 63,48 | 63,92 | -1,65% | 122.153,00 |
| 21.03.2024 | 64,07 | 65,24 | 63,99 | 64,99 | 1,93% | 158.099,00 |
| 20.03.2024 | 60,69 | 64,28 | 60,32 | 63,76 | 4,99% | 184.089,00 |
| 19.03.2024 | 61,21 | 61,73 | 60,65 | 60,73 | -0,87% | 174.434,00 |
| 18.03.2024 | 61,93 | 62,53 | 61,14 | 61,26 | -0,73% | 162.447,00 |
| 15.03.2024 | 61,45 | 62,72 | 61,07 | 61,71 | 0,11% | 690.415,00 |
| 14.03.2024 | 63,26 | 63,26 | 61,31 | 61,64 | -3,55% | 309.475,00 |
| 13.03.2024 | 63,77 | 65,19 | 63,72 | 63,91 | -0,14% | 131.543,00 |
| 12.03.2024 | 64,97 | 65,22 | 63,50 | 64,00 | -2,02% | 133.402,00 |
| 11.03.2024 | 65,36 | 65,90 | 65,06 | 65,32 | -0,20% | 117.587,00 |
| 08.03.2024 | 66,93 | 66,93 | 64,65 | 65,45 | 0,80% | 123.886,00 |
| 07.03.2024 | 65,52 | 66,07 | 64,32 | 64,93 | 0,74% | 137.991,00 |
| 06.03.2024 | 64,46 | 65,71 | 62,97 | 64,45 | 0,06% | 225.099,00 |
| 05.03.2024 | 60,90 | 64,76 | 60,37 | 64,41 | 4,82% | 161.785,00 |
| 04.03.2024 | 62,57 | 63,53 | 60,94 | 61,45 | -1,44% | 156.825,00 |
| 01.03.2024 | 62,63 | 62,64 | 60,88 | 62,35 | -1,33% | 125.965,00 |
| 29.02.2024 | 63,66 | 64,28 | 62,57 | 63,19 | 2,00% | 148.398,00 |
| 28.02.2024 | 61,41 | 62,76 | 61,41 | 61,95 | -0,78% | 108.216,00 |
| 27.02.2024 | 62,62 | 62,88 | 62,20 | 62,44 | 0,64% | 102.975,00 |
| 26.02.2024 | 62,41 | 63,35 | 61,21 | 62,04 | -1,51% | 140.160,00 |
| 23.02.2024 | 61,99 | 63,52 | 61,32 | 62,99 | 1,35% | 99.024,00 |
| 22.02.2024 | 62,34 | 63,08 | 61,68 | 62,15 | -0,85% | 170.281,00 |
| 21.02.2024 | 63,02 | 63,02 | 61,97 | 62,68 | -1,17% | 144.702,00 |
| 20.02.2024 | 64,62 | 64,82 | 63,30 | 63,42 | -3,69% | 188.938,00 |
| 16.02.2024 | 65,46 | 66,58 | 65,19 | 65,85 | -1,35% | 171.402,00 |
| 15.02.2024 | 63,44 | 67,11 | 63,44 | 66,75 | 6,26% | 233.100,00 |
| 14.02.2024 | 60,55 | 63,18 | 60,40 | 62,82 | 4,35% | 188.447,00 |
| 13.02.2024 | 61,47 | 62,60 | 59,15 | 60,20 | -6,84% | 336.147,00 |
| 12.02.2024 | 62,72 | 65,40 | 62,68 | 64,62 | 3,28% | 216.175,00 |
| 09.02.2024 | 60,39 | 63,30 | 59,65 | 62,57 | 3,56% | 265.055,00 |
| 08.02.2024 | 59,62 | 60,47 | 58,90 | 60,42 | 1,00% | 194.536,00 |
| 07.02.2024 | 60,52 | 60,52 | 58,05 | 59,82 | -0,89% | 194.737,00 |
| 06.02.2024 | 60,54 | 61,49 | 59,69 | 60,36 | -0,81% | 195.602,00 |
| 05.02.2024 | 63,37 | 63,52 | 60,78 | 60,85 | -5,70% | 226.949,00 |
| 02.02.2024 | 63,54 | 64,93 | 63,19 | 64,53 | -1,54% | 250.304,00 |
| 01.02.2024 | 67,95 | 67,95 | 63,01 | 65,54 | -2,38% | 222.711,00 |
| 31.01.2024 | 68,25 | 70,76 | 66,87 | 67,14 | -3,69% | 355.757,00 |
| 30.01.2024 | 68,80 | 70,84 | 68,21 | 69,71 | 2,24% | 182.867,00 |
| 29.01.2024 | 66,44 | 68,25 | 66,30 | 68,18 | 2,50% | 206.612,00 |
| 26.01.2024 | 65,95 | 66,98 | 65,77 | 66,52 | 1,08% | 103.827,00 |
| 25.01.2024 | 67,40 | 67,88 | 65,37 | 65,81 | -0,57% | 129.708,00 |
| 24.01.2024 | 66,51 | 66,94 | 65,67 | 66,19 | 0,64% | 118.829,00 |
| 23.01.2024 | 67,18 | 67,18 | 65,00 | 65,77 | -0,74% | 156.365,00 |
| 22.01.2024 | 64,86 | 66,85 | 64,80 | 66,26 | 4,02% | 215.256,00 |
| 19.01.2024 | 62,17 | 63,76 | 61,68 | 63,70 | 2,51% | 154.823,00 |
| 18.01.2024 | 60,71 | 62,19 | 59,96 | 62,14 | 3,38% | 169.246,00 |
| 17.01.2024 | 58,87 | 60,33 | 58,87 | 60,11 | -0,43% | 216.181,00 |
| 16.01.2024 | 61,71 | 61,71 | 59,78 | 60,37 | -2,03% | 129.805,00 |
| 12.01.2024 | 62,94 | 62,96 | 61,41 | 61,62 | -0,45% | 133.678,00 |
| 11.01.2024 | 62,15 | 62,15 | 60,38 | 61,90 | -1,43% | 226.652,00 |
| 10.01.2024 | 63,05 | 63,66 | 62,18 | 62,80 | -1,20% | 136.326,00 |
| 09.01.2024 | 63,37 | 64,71 | 63,01 | 63,56 | -1,87% | 128.322,00 |