Echtzeit-Aktienkurs State Bank Financial Corp
Bid:
Ask:
Aktienkurse zur State Bank Financial Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.01.2019 | 21,59 | 21,59 | 21,59 | 21,59 | 0,42% | - |
| 31.12.2018 | 21,57 | 21,59 | 20,88 | 21,50 | 0,37% | 81.710,00 |
| 28.12.2018 | 21,70 | 21,88 | 21,39 | 21,42 | -0,51% | 25.106,00 |
| 27.12.2018 | 21,54 | 21,78 | 20,86 | 21,53 | -1,55% | 65.188,00 |
| 26.12.2018 | 20,75 | 21,95 | 20,51 | 21,87 | 5,96% | 204.917,00 |
| 24.12.2018 | 21,39 | 21,64 | 20,59 | 20,64 | 1,47% | 16.330,00 |
| 21.12.2018 | 20,85 | 20,88 | 20,16 | 20,34 | -3,05% | 20.881,00 |
| 20.12.2018 | 21,00 | 21,15 | 20,62 | 20,98 | 1,30% | 6.322,00 |
| 19.12.2018 | 21,23 | 21,62 | 20,71 | 20,71 | -3,13% | 12.606,00 |
| 18.12.2018 | 21,80 | 21,80 | 21,14 | 21,38 | -2,15% | 12.567,00 |
| 17.12.2018 | 22,25 | 22,57 | 21,69 | 21,85 | -2,54% | 21.853,00 |
| 14.12.2018 | 22,97 | 23,24 | 22,42 | 22,42 | -2,29% | 31.424,00 |
| 13.12.2018 | 23,41 | 23,45 | 22,87 | 22,95 | -3,10% | 19.599,00 |
| 12.12.2018 | 23,48 | 23,97 | 23,30 | 23,68 | 2,16% | 15.161,00 |
| 11.12.2018 | 23,71 | 23,86 | 23,08 | 23,18 | -0,81% | 11.581,00 |
| 10.12.2018 | 23,46 | 23,83 | 23,16 | 23,37 | -0,72% | 21.244,00 |
| 07.12.2018 | 23,68 | 24,09 | 23,15 | 23,54 | 0,56% | 32.732,00 |
| 06.12.2018 | 23,24 | 23,41 | 22,61 | 23,41 | 0,26% | 43.300,00 |
| 04.12.2018 | 24,10 | 24,13 | 22,94 | 23,35 | -4,71% | 45.341,00 |
| 03.12.2018 | 24,38 | 24,53 | 23,81 | 24,51 | 1,68% | 31.803,00 |
| 30.11.2018 | 24,08 | 24,16 | 23,80 | 24,10 | -0,08% | 45.623,00 |
| 29.11.2018 | 24,18 | 24,25 | 23,59 | 24,12 | -0,45% | 23.519,00 |
| 28.11.2018 | 24,06 | 24,31 | 23,60 | 24,23 | 1,08% | 10.869,00 |
| 27.11.2018 | 24,30 | 24,30 | 23,79 | 23,97 | -2,00% | 13.278,00 |
| 26.11.2018 | 24,40 | 24,53 | 24,30 | 24,46 | 2,21% | 5.177,00 |
| 23.11.2018 | 23,96 | 24,09 | 23,85 | 23,93 | -0,13% | 4.363,00 |
| 21.11.2018 | 23,98 | 24,63 | 23,86 | 23,96 | -1,20% | 38.880,00 |
| 20.11.2018 | 24,13 | 24,71 | 23,78 | 24,25 | -0,37% | 30.267,00 |
| 19.11.2018 | 24,88 | 24,98 | 24,05 | 24,34 | -2,01% | 13.584,00 |
| 16.11.2018 | 24,90 | 25,06 | 24,68 | 24,84 | -0,80% | 11.020,00 |
| 15.11.2018 | 24,35 | 25,22 | 24,27 | 25,04 | 2,71% | 6.894,00 |
| 14.11.2018 | 24,98 | 25,00 | 24,09 | 24,38 | -1,77% | 26.679,00 |
| 13.11.2018 | 25,35 | 25,60 | 24,82 | 24,82 | -1,99% | 7.755,00 |
| 12.11.2018 | 25,76 | 25,84 | 25,33 | 25,33 | -1,80% | 10.984,00 |
| 09.11.2018 | 25,98 | 26,04 | 25,54 | 25,79 | 0,70% | 9.344,00 |
| 08.11.2018 | 25,47 | 25,88 | 25,43 | 25,61 | 0,99% | 11.370,00 |
| 07.11.2018 | 25,35 | 25,46 | 25,00 | 25,36 | -1,51% | 8.872,00 |
| 06.11.2018 | 24,93 | 25,75 | 24,82 | 25,75 | 2,88% | 9.918,00 |
| 05.11.2018 | 25,18 | 25,18 | 24,87 | 25,03 | -0,24% | 12.226,00 |
| 02.11.2018 | 26,00 | 26,12 | 25,06 | 25,09 | -2,64% | 13.673,00 |
| 01.11.2018 | 25,75 | 25,97 | 25,58 | 25,77 | 0,82% | 17.114,00 |
| 31.10.2018 | 25,38 | 25,89 | 25,38 | 25,56 | 1,23% | 7.457,00 |
| 30.10.2018 | 25,03 | 25,32 | 24,84 | 25,25 | 0,96% | 6.358,00 |
| 29.10.2018 | 25,21 | 25,45 | 24,81 | 25,01 | 0,56% | 9.101,00 |
| 26.10.2018 | 24,21 | 24,96 | 24,16 | 24,87 | 1,68% | 37.700,00 |
| 25.10.2018 | 23,78 | 24,63 | 23,71 | 24,46 | 3,64% | 13.081,00 |
| 24.10.2018 | 25,21 | 25,21 | 23,60 | 23,60 | -6,46% | 19.964,00 |
| 23.10.2018 | 24,83 | 25,74 | 24,83 | 25,23 | 0,64% | 35.988,00 |
| 22.10.2018 | 25,25 | 25,25 | 24,44 | 25,07 | -1,38% | 27.096,00 |
| 19.10.2018 | 26,13 | 26,19 | 25,40 | 25,42 | -4,11% | 11.459,00 |
| 18.10.2018 | 27,48 | 27,66 | 26,51 | 26,51 | -4,57% | 7.556,00 |
| 17.10.2018 | 27,59 | 27,96 | 27,23 | 27,78 | 0,04% | 6.147,00 |
| 16.10.2018 | 27,68 | 27,77 | 27,35 | 27,77 | -0,47% | 5.205,00 |
| 15.10.2018 | 27,44 | 28,22 | 27,34 | 27,90 | 1,60% | 12.122,00 |
| 12.10.2018 | 28,33 | 28,37 | 26,75 | 27,46 | -2,83% | 8.732,00 |
| 11.10.2018 | 28,76 | 28,93 | 28,26 | 28,26 | -1,67% | 8.371,00 |
| 10.10.2018 | 29,46 | 29,67 | 28,74 | 28,74 | -2,24% | 9.020,00 |
| 09.10.2018 | 30,03 | 30,03 | 29,39 | 29,40 | -1,64% | 6.748,00 |
| 08.10.2018 | 29,52 | 30,01 | 29,48 | 29,89 | 0,57% | 8.283,00 |
| 05.10.2018 | 30,32 | 30,32 | 29,60 | 29,72 | -1,85% | 6.239,00 |
| 04.10.2018 | 30,38 | 30,66 | 29,97 | 30,28 | -0,13% | 30.625,00 |
| 03.10.2018 | 29,67 | 30,38 | 29,41 | 30,32 | 2,57% | 13.473,00 |
| 02.10.2018 | 29,99 | 30,11 | 29,41 | 29,56 | -1,60% | 4.714,00 |
| 01.10.2018 | 30,13 | 30,47 | 29,95 | 30,04 | -0,40% | 5.949,00 |
| 28.09.2018 | 30,18 | 30,50 | 30,10 | 30,16 | -0,07% | 5.993,00 |
| 27.09.2018 | 30,07 | 30,35 | 29,88 | 30,18 | 0,27% | 10.161,00 |
| 26.09.2018 | 30,72 | 30,72 | 30,10 | 30,10 | -1,86% | 9.341,00 |
| 25.09.2018 | 30,67 | 30,73 | 30,48 | 30,67 | -0,07% | 7.263,00 |
| 24.09.2018 | 31,33 | 31,55 | 30,48 | 30,69 | -2,39% | 12.997,00 |
| 21.09.2018 | 31,97 | 32,03 | 31,19 | 31,44 | -1,47% | 22.318,00 |
| 20.09.2018 | 31,41 | 31,91 | 31,41 | 31,91 | 3,14% | 12.453,00 |
| 19.09.2018 | 31,15 | 31,38 | 30,81 | 30,94 | 0,32% | 10.614,00 |
| 18.09.2018 | 31,02 | 31,17 | 30,82 | 30,84 | -1,09% | 17.355,00 |
| 17.09.2018 | 31,51 | 31,61 | 31,18 | 31,18 | -1,20% | 15.051,00 |
| 14.09.2018 | 31,34 | 31,64 | 31,18 | 31,56 | 1,09% | 6.861,00 |
| 13.09.2018 | 31,29 | 31,48 | 31,00 | 31,22 | 0,13% | 16.062,00 |
| 12.09.2018 | 31,86 | 31,86 | 31,12 | 31,18 | -2,29% | 11.542,00 |
| 11.09.2018 | 32,04 | 32,16 | 31,81 | 31,91 | -0,81% | 7.879,00 |
| 10.09.2018 | 32,46 | 32,48 | 32,04 | 32,17 | -0,89% | 2.717,00 |
| 07.09.2018 | 32,46 | 32,71 | 32,25 | 32,46 | 0,12% | 6.931,00 |
| 06.09.2018 | 32,42 | 32,60 | 32,00 | 32,42 | 0,37% | 14.618,00 |
| 05.09.2018 | 32,85 | 32,89 | 32,28 | 32,30 | -1,55% | 4.573,00 |
| 04.09.2018 | 32,61 | 32,81 | 32,31 | 32,81 | 0,95% | 4.093,00 |
| 31.08.2018 | 32,35 | 32,58 | 32,35 | 32,50 | 0,31% | 3.775,00 |
| 30.08.2018 | 32,26 | 32,64 | 31,91 | 32,40 | 0,34% | 5.378,00 |
| 29.08.2018 | 32,40 | 32,54 | 32,29 | 32,29 | -1,07% | 3.061,00 |
| 28.08.2018 | 32,81 | 32,81 | 32,55 | 32,64 | -0,82% | 2.053,00 |
| 27.08.2018 | 33,05 | 33,28 | 32,87 | 32,91 | 0,00% | 1.989,00 |
| 24.08.2018 | 33,30 | 33,37 | 32,64 | 32,91 | -0,87% | 6.337,00 |
| 23.08.2018 | 33,29 | 33,35 | 32,89 | 33,20 | -0,30% | 9.013,00 |
| 22.08.2018 | 33,32 | 33,39 | 33,16 | 33,30 | 0,48% | 8.115,00 |
| 21.08.2018 | 32,65 | 33,30 | 32,62 | 33,14 | 1,56% | 12.612,00 |
| 20.08.2018 | 32,92 | 32,92 | 32,30 | 32,63 | -0,37% | 4.273,00 |
| 17.08.2018 | 32,16 | 32,75 | 32,14 | 32,75 | 1,39% | 6.423,00 |
| 16.08.2018 | 31,80 | 32,39 | 31,78 | 32,30 | 2,12% | 7.862,00 |
| 15.08.2018 | 32,39 | 32,41 | 31,58 | 31,63 | -2,04% | 7.779,00 |
| 14.08.2018 | 32,53 | 32,70 | 32,22 | 32,29 | 0,28% | 8.288,00 |
| 13.08.2018 | 32,17 | 32,42 | 32,07 | 32,20 | -0,43% | 4.827,00 |
| 10.08.2018 | 32,30 | 32,52 | 32,16 | 32,34 | 0,03% | 5.104,00 |
| 09.08.2018 | 31,87 | 32,38 | 31,83 | 32,33 | 0,00% | 5.783,00 |