Echtzeit-Aktienkurs ServisFirst Bancshares
Bid:
Ask:
Aktienkurse zur ServisFirst Bancshares Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.02.2021 | 50,00 | 50,63 | 49,27 | 49,49 | -2,04% | - |
| 25.02.2021 | 50,49 | 50,63 | 50,49 | 50,52 | -0,93% | - |
| 24.02.2021 | 49,74 | 51,35 | 0,00 | 51,00 | 2,31% | - |
| 23.02.2021 | 49,22 | 50,63 | 48,33 | 49,85 | 3,40% | - |
| 22.02.2021 | 47,37 | 48,48 | 47,34 | 48,21 | 2,55% | - |
| 19.02.2021 | 46,30 | 47,01 | 46,09 | 47,01 | 2,73% | - |
| 18.02.2021 | 45,70 | 46,01 | 44,52 | 45,76 | -0,08% | - |
| 17.02.2021 | 46,10 | 46,23 | 45,36 | 45,79 | -0,63% | - |
| 16.02.2021 | 46,12 | 46,45 | 45,83 | 46,08 | 1,37% | - |
| 12.02.2021 | 45,81 | 46,10 | 44,96 | 45,46 | 0,11% | - |
| 11.02.2021 | 46,15 | 46,18 | 44,33 | 45,41 | -0,71% | - |
| 10.02.2021 | 45,34 | 46,24 | 44,73 | 45,73 | 0,60% | - |
| 09.02.2021 | 44,49 | 45,65 | 44,45 | 45,46 | 1,12% | - |
| 08.02.2021 | 44,41 | 45,09 | 43,88 | 44,95 | 2,17% | - |
| 05.02.2021 | 43,58 | 44,34 | 43,53 | 44,00 | -0,08% | - |
| 04.02.2021 | 44,05 | 44,05 | 44,03 | 44,03 | 3,42% | - |
| 03.02.2021 | 42,45 | 42,80 | 41,54 | 42,58 | -0,21% | - |
| 02.02.2021 | 41,97 | 43,38 | 41,81 | 42,67 | 0,93% | - |
| 01.02.2021 | 41,45 | 42,88 | 41,22 | 42,27 | 2,55% | - |
| 29.01.2021 | 41,95 | 42,57 | 40,23 | 41,22 | -0,97% | - |
| 28.01.2021 | 41,91 | 42,41 | 41,15 | 41,63 | 0,07% | - |
| 27.01.2021 | 42,17 | 43,00 | 41,54 | 41,60 | -4,86% | - |
| 26.01.2021 | 43,98 | 43,98 | 43,71 | 43,72 | 2,70% | - |
| 25.01.2021 | 42,57 | 42,57 | 42,57 | 42,57 | -1,49% | - |
| 22.01.2021 | 41,77 | 43,30 | 41,73 | 43,22 | 2,62% | - |
| 21.01.2021 | 42,21 | 42,62 | 41,65 | 42,11 | -1,19% | - |
| 20.01.2021 | 42,63 | 42,79 | 41,43 | 42,62 | 0,48% | - |
| 19.01.2021 | 42,23 | 42,85 | 41,80 | 42,41 | 0,95% | - |
| 15.01.2021 | 42,70 | 43,16 | 41,27 | 42,01 | -3,56% | - |
| 14.01.2021 | 43,91 | 44,48 | 42,62 | 43,56 | 1,29% | - |
| 13.01.2021 | 42,88 | 43,12 | 42,06 | 43,01 | -1,51% | - |
| 12.01.2021 | 43,66 | 43,67 | 43,65 | 43,67 | 0,91% | - |
| 11.01.2021 | 42,88 | 43,31 | 42,63 | 43,27 | 0,52% | - |
| 08.01.2021 | 43,62 | 43,88 | 42,29 | 43,05 | -3,78% | - |
| 07.01.2021 | 44,99 | 45,66 | 43,97 | 44,74 | 0,38% | - |
| 06.01.2021 | 44,29 | 45,94 | 44,20 | 44,57 | 8,91% | - |
| 05.01.2021 | 40,62 | 41,57 | 40,16 | 40,92 | 2,02% | - |
| 04.01.2021 | 40,37 | 40,46 | 39,37 | 40,11 | -0,84% | - |
| 31.12.2020 | 40,11 | 40,48 | 40,03 | 40,45 | 1,19% | - |
| 30.12.2020 | 40,22 | 40,22 | 39,75 | 39,98 | 0,19% | - |
| 29.12.2020 | 40,27 | 40,92 | 39,79 | 39,90 | -2,50% | - |
| 28.12.2020 | 40,60 | 40,93 | 40,60 | 40,93 | 0,39% | - |
| 24.12.2020 | 40,09 | 41,60 | 39,86 | 40,77 | 0,69% | - |
| 23.12.2020 | 40,20 | 40,50 | 39,37 | 40,49 | 1,68% | - |
| 22.12.2020 | 39,83 | 39,90 | 39,43 | 39,82 | 0,05% | - |
| 21.12.2020 | 39,53 | 40,05 | 39,46 | 39,80 | -1,15% | - |
| 18.12.2020 | 41,23 | 41,37 | 39,77 | 40,26 | -2,93% | - |
| 17.12.2020 | 41,23 | 41,65 | 40,84 | 41,48 | -0,34% | - |
| 16.12.2020 | 41,37 | 41,90 | 40,68 | 41,62 | 0,23% | - |
| 15.12.2020 | 41,08 | 41,89 | 40,99 | 41,52 | 0,99% | - |
| 14.12.2020 | 41,10 | 41,30 | 40,93 | 41,12 | 1,47% | - |
| 11.12.2020 | 40,83 | 41,02 | 40,40 | 40,52 | -0,59% | - |
| 10.12.2020 | 40,50 | 40,86 | 40,42 | 40,76 | 0,57% | - |
| 09.12.2020 | 40,59 | 40,76 | 40,00 | 40,53 | 2,79% | - |
| 08.12.2020 | 41,08 | 41,08 | 39,43 | 39,43 | -0,20% | - |
| 07.12.2020 | 39,35 | 39,64 | 39,28 | 39,51 | -0,30% | - |
| 04.12.2020 | 39,03 | 39,72 | 38,95 | 39,63 | -3,28% | - |
| 03.12.2020 | 38,59 | 40,98 | 38,51 | 40,98 | 5,71% | - |
| 02.12.2020 | 38,46 | 39,78 | 38,16 | 38,76 | 0,41% | - |
| 01.12.2020 | 38,83 | 38,89 | 37,95 | 38,60 | 2,46% | - |
| 30.11.2020 | 38,46 | 38,68 | 37,67 | 37,68 | -3,11% | - |
| 27.11.2020 | 38,78 | 39,33 | 38,42 | 38,89 | -2,18% | - |
| 25.11.2020 | 39,56 | 39,75 | 38,88 | 39,75 | -2,66% | - |
| 24.11.2020 | 40,15 | 41,30 | 40,05 | 40,84 | 4,76% | - |
| 23.11.2020 | 38,99 | 39,25 | 38,75 | 38,98 | 0,95% | - |
| 20.11.2020 | 38,22 | 38,70 | 38,08 | 38,62 | 1,38% | - |
| 19.11.2020 | 38,90 | 38,91 | 38,09 | 38,09 | -2,07% | - |
| 18.11.2020 | 39,73 | 40,01 | 38,81 | 38,90 | -0,09% | - |
| 17.11.2020 | 38,92 | 40,06 | 38,87 | 38,93 | -2,08% | - |
| 16.11.2020 | 39,21 | 39,85 | 39,00 | 39,76 | 4,65% | - |
| 13.11.2020 | 37,99 | 38,28 | 37,78 | 37,99 | 2,07% | - |
| 12.11.2020 | 37,60 | 37,94 | 36,85 | 37,22 | -5,24% | - |
| 11.11.2020 | 38,72 | 39,28 | 38,24 | 39,28 | -1,55% | - |
| 10.11.2020 | 39,44 | 40,34 | 0,00 | 39,90 | 2,82% | - |
| 09.11.2020 | 38,79 | 39,99 | 0,00 | 38,81 | 7,15% | - |
| 06.11.2020 | 36,57 | 37,17 | 35,97 | 36,22 | -1,24% | - |
| 05.11.2020 | 36,20 | 37,21 | 36,20 | 36,67 | 1,99% | - |
| 04.11.2020 | 37,28 | 37,57 | 35,78 | 35,96 | -7,71% | - |
| 03.11.2020 | 38,90 | 39,16 | 38,14 | 38,96 | 3,34% | - |
| 02.11.2020 | 37,39 | 37,82 | 37,07 | 37,70 | 2,68% | - |
| 30.10.2020 | 36,92 | 37,07 | 35,96 | 36,72 | 0,29% | - |
| 29.10.2020 | 35,96 | 36,75 | 35,36 | 36,61 | 1,62% | - |
| 28.10.2020 | 36,60 | 36,68 | 35,83 | 36,03 | -2,86% | - |
| 27.10.2020 | 37,94 | 37,97 | 37,08 | 37,09 | -2,97% | - |
| 26.10.2020 | 38,12 | 38,35 | 37,66 | 38,22 | -2,21% | - |
| 23.10.2020 | 39,08 | 39,29 | 38,38 | 39,09 | 1,20% | - |
| 22.10.2020 | 38,86 | 39,22 | 38,45 | 38,62 | 2,62% | - |
| 21.10.2020 | 39,17 | 39,19 | 37,64 | 37,64 | -3,93% | - |
| 20.10.2020 | 0,00 | 39,70 | 0,00 | 39,18 | 3,57% | - |
| 19.10.2020 | 38,15 | 38,15 | 36,95 | 37,83 | 0,56% | - |
| 16.10.2020 | 37,32 | 37,73 | 36,93 | 37,62 | -1,72% | - |
| 15.10.2020 | 36,78 | 38,28 | 36,75 | 38,28 | 2,75% | - |
| 14.10.2020 | 37,85 | 38,05 | 36,89 | 37,25 | -1,60% | - |
| 13.10.2020 | 38,52 | 38,77 | 37,33 | 37,86 | -2,56% | - |
| 12.10.2020 | 37,95 | 38,96 | 37,95 | 38,85 | 2,06% | - |
| 09.10.2020 | 38,89 | 38,89 | 38,02 | 38,07 | -1,04% | - |
| 08.10.2020 | 38,32 | 38,82 | 38,01 | 38,47 | 0,92% | - |
| 07.10.2020 | 38,58 | 38,71 | 37,14 | 38,12 | 1,64% | - |
| 06.10.2020 | 37,49 | 38,73 | 37,36 | 37,50 | 0,89% | - |
| 05.10.2020 | 36,33 | 37,69 | 36,05 | 37,17 | 4,25% | - |