Echtzeit-Aktienkurs SouthState Corp
Bid:
Ask:
Aktienkurse zur SouthState Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.02.2021 | 78,91 | 81,13 | 77,84 | 78,86 | -2,99% | - |
| 25.02.2021 | 83,32 | 83,93 | 0,00 | 81,29 | -3,55% | - |
| 24.02.2021 | 83,93 | 85,62 | 83,83 | 84,28 | 1,44% | - |
| 23.02.2021 | 84,64 | 84,83 | 81,44 | 83,08 | -0,51% | - |
| 22.02.2021 | 83,39 | 84,28 | 82,77 | 83,51 | 1,85% | - |
| 19.02.2021 | 81,39 | 82,38 | 80,03 | 81,99 | 2,41% | - |
| 18.02.2021 | 80,74 | 80,91 | 78,88 | 80,06 | -0,61% | - |
| 17.02.2021 | 80,69 | 81,36 | 80,00 | 80,55 | 0,24% | - |
| 16.02.2021 | 79,28 | 80,92 | 78,98 | 80,36 | 2,15% | - |
| 12.02.2021 | 79,17 | 79,76 | 77,70 | 78,66 | 0,13% | - |
| 11.02.2021 | 81,22 | 81,54 | 77,82 | 78,56 | -1,87% | - |
| 10.02.2021 | 80,06 | 81,35 | 79,42 | 80,06 | -0,69% | - |
| 09.02.2021 | 77,06 | 80,65 | 76,86 | 80,62 | 3,27% | - |
| 08.02.2021 | 76,66 | 78,11 | 76,07 | 78,07 | 2,40% | - |
| 05.02.2021 | 75,67 | 76,70 | 75,62 | 76,24 | 0,84% | - |
| 04.02.2021 | 75,85 | 75,85 | 75,60 | 75,60 | 4,15% | - |
| 03.02.2021 | 72,21 | 73,89 | 70,51 | 72,59 | 0,63% | - |
| 02.02.2021 | 71,19 | 73,00 | 70,64 | 72,13 | 2,52% | - |
| 01.02.2021 | 70,44 | 70,52 | 70,35 | 70,36 | 0,50% | - |
| 29.01.2021 | 72,60 | 73,44 | 69,27 | 70,01 | -4,51% | - |
| 28.01.2021 | 74,50 | 76,60 | 72,02 | 73,31 | -3,94% | - |
| 27.01.2021 | 76,31 | 77,41 | 76,00 | 76,32 | -1,66% | - |
| 26.01.2021 | 78,34 | 78,79 | 0,00 | 77,61 | -1,21% | - |
| 25.01.2021 | 78,01 | 78,61 | 76,73 | 78,56 | -1,38% | - |
| 22.01.2021 | 77,30 | 79,86 | 77,22 | 79,66 | 2,70% | - |
| 21.01.2021 | 78,11 | 78,38 | 76,40 | 77,56 | -2,40% | - |
| 20.01.2021 | 79,76 | 80,54 | 77,62 | 79,47 | -1,33% | - |
| 19.01.2021 | 80,21 | 81,04 | 79,30 | 80,55 | 0,95% | - |
| 15.01.2021 | 79,01 | 80,92 | 78,48 | 79,79 | -1,45% | - |
| 14.01.2021 | 80,38 | 81,33 | 79,00 | 80,96 | 1,45% | - |
| 13.01.2021 | 79,90 | 80,78 | 78,22 | 79,80 | -0,97% | - |
| 12.01.2021 | 81,38 | 81,95 | 80,32 | 80,59 | 0,24% | - |
| 11.01.2021 | 79,79 | 80,75 | 78,95 | 80,40 | 1,82% | - |
| 08.01.2021 | 79,51 | 80,17 | 77,69 | 78,96 | -3,26% | - |
| 07.01.2021 | 81,34 | 82,35 | 80,93 | 81,63 | 1,38% | - |
| 06.01.2021 | 79,24 | 81,97 | 78,90 | 80,51 | 9,65% | - |
| 05.01.2021 | 72,28 | 74,53 | 71,64 | 73,43 | 2,25% | - |
| 04.01.2021 | 72,02 | 72,11 | 70,18 | 71,81 | -0,93% | - |
| 31.12.2020 | 72,32 | 73,00 | 72,20 | 72,49 | 0,60% | - |
| 30.12.2020 | 72,89 | 72,98 | 70,59 | 72,06 | 0,76% | - |
| 29.12.2020 | 72,74 | 72,74 | 71,09 | 71,52 | -3,77% | - |
| 28.12.2020 | 75,03 | 75,13 | 72,66 | 74,32 | -0,79% | - |
| 24.12.2020 | 73,82 | 76,41 | 73,11 | 74,92 | 0,34% | - |
| 23.12.2020 | 73,54 | 74,66 | 73,14 | 74,66 | 3,59% | - |
| 22.12.2020 | 73,19 | 73,44 | 71,77 | 72,07 | -0,98% | - |
| 21.12.2020 | 73,00 | 73,53 | 72,29 | 72,79 | 0,20% | - |
| 18.12.2020 | 73,12 | 75,40 | 72,64 | 72,64 | -3,12% | - |
| 17.12.2020 | 73,78 | 75,09 | 73,18 | 74,98 | 0,87% | - |
| 16.12.2020 | 74,17 | 74,82 | 73,17 | 74,34 | -0,35% | - |
| 15.12.2020 | 73,33 | 75,05 | 73,06 | 74,60 | 1,24% | - |
| 14.12.2020 | 74,93 | 75,20 | 73,43 | 73,68 | -1,14% | - |
| 11.12.2020 | 72,50 | 74,53 | 72,50 | 74,53 | -0,29% | - |
| 10.12.2020 | 74,72 | 74,95 | 73,95 | 74,75 | -0,85% | - |
| 09.12.2020 | 76,05 | 76,37 | 74,40 | 75,39 | 1,54% | - |
| 08.12.2020 | 75,48 | 75,54 | 73,97 | 74,25 | 14,80% | - |
| 07.12.2020 | 72,27 | 74,75 | 64,68 | 64,68 | -10,82% | - |
| 04.12.2020 | 71,52 | 72,54 | 71,22 | 72,52 | 3,21% | - |
| 03.12.2020 | 70,17 | 71,53 | 69,96 | 70,27 | -0,59% | - |
| 02.12.2020 | 69,19 | 72,14 | 69,17 | 70,69 | 2,50% | - |
| 01.12.2020 | 69,33 | 69,61 | 67,74 | 68,96 | 4,04% | - |
| 30.11.2020 | 68,31 | 68,70 | 66,07 | 66,28 | -5,81% | - |
| 27.11.2020 | 68,88 | 70,65 | 68,28 | 70,37 | -1,97% | - |
| 25.11.2020 | 71,25 | 73,12 | 70,78 | 71,78 | -2,43% | - |
| 24.11.2020 | 72,31 | 74,05 | 72,30 | 73,57 | 6,04% | - |
| 23.11.2020 | 68,79 | 69,92 | 68,36 | 69,38 | 1,56% | - |
| 20.11.2020 | 67,73 | 68,43 | 66,66 | 68,32 | 1,96% | - |
| 19.11.2020 | 68,65 | 69,01 | 66,96 | 67,01 | -3,30% | - |
| 18.11.2020 | 71,34 | 71,65 | 69,12 | 69,29 | -4,09% | - |
| 17.11.2020 | 69,00 | 72,25 | 68,95 | 72,25 | 1,27% | - |
| 16.11.2020 | 72,63 | 72,91 | 70,42 | 71,34 | 3,41% | - |
| 13.11.2020 | 68,29 | 69,20 | 67,78 | 68,99 | 2,78% | - |
| 12.11.2020 | 67,30 | 68,70 | 65,62 | 67,13 | -1,20% | - |
| 11.11.2020 | 69,99 | 70,87 | 67,89 | 67,94 | -8,05% | - |
| 10.11.2020 | 73,36 | 74,71 | 0,00 | 73,89 | 2,95% | - |
| 09.11.2020 | 69,84 | 74,40 | 69,67 | 71,78 | 18,24% | - |
| 06.11.2020 | 61,62 | 62,45 | 60,56 | 60,71 | -1,91% | - |
| 05.11.2020 | 60,46 | 62,27 | 0,00 | 61,89 | 3,85% | - |
| 04.11.2020 | 62,06 | 62,20 | 0,00 | 59,60 | -7,65% | - |
| 03.11.2020 | 63,50 | 64,79 | 62,83 | 64,53 | 4,42% | - |
| 02.11.2020 | 60,97 | 62,33 | 60,97 | 61,80 | 0,87% | - |
| 30.10.2020 | 60,34 | 62,42 | 59,81 | 61,27 | 2,24% | - |
| 29.10.2020 | 57,77 | 60,24 | 57,40 | 59,93 | 3,59% | - |
| 28.10.2020 | 58,83 | 59,41 | 57,85 | 57,85 | -4,40% | - |
| 27.10.2020 | 60,51 | 60,52 | 60,51 | 60,51 | -0,77% | - |
| 26.10.2020 | 61,91 | 62,16 | 60,42 | 60,98 | -0,58% | - |
| 23.10.2020 | 63,81 | 64,05 | 61,34 | 61,34 | -3,71% | - |
| 22.10.2020 | 60,06 | 63,70 | 59,68 | 63,70 | 8,87% | - |
| 21.10.2020 | 57,80 | 59,42 | 57,43 | 58,51 | 3,37% | - |
| 20.10.2020 | 56,02 | 57,41 | 55,79 | 56,60 | 5,00% | - |
| 19.10.2020 | 54,29 | 54,42 | 53,57 | 53,90 | 0,62% | - |
| 16.10.2020 | 53,73 | 54,47 | 53,14 | 53,57 | -3,68% | - |
| 15.10.2020 | 52,76 | 55,62 | 52,69 | 55,62 | 3,43% | - |
| 14.10.2020 | 54,64 | 54,64 | 52,68 | 53,77 | -0,70% | - |
| 13.10.2020 | 54,58 | 55,01 | 53,92 | 54,15 | -3,78% | - |
| 12.10.2020 | 55,05 | 56,33 | 54,55 | 56,28 | 3,08% | - |
| 09.10.2020 | 55,33 | 55,56 | 54,02 | 54,60 | -1,34% | - |
| 08.10.2020 | 55,73 | 56,41 | 54,45 | 55,34 | -0,16% | - |
| 07.10.2020 | 54,19 | 55,50 | 54,05 | 55,43 | 4,64% | - |
| 06.10.2020 | 52,10 | 55,06 | 51,96 | 52,97 | 5,22% | - |
| 05.10.2020 | 49,74 | 51,46 | 49,74 | 50,34 | 1,95% | - |