85,740$
-1,21%
Echtzeit-Aktienkurs SouthState Corp
Bid:
Ask:
Aktienkurse zur SouthState Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 01.05.2024 | 76,45 | 78,70 | 76,25 | 77,28 | 2,09% | 448.458,00 |
| 30.04.2024 | 76,24 | 76,88 | 75,64 | 75,70 | -1,79% | 487.341,00 |
| 29.04.2024 | 77,62 | 78,48 | 76,69 | 77,08 | -1,12% | 564.077,00 |
| 26.04.2024 | 77,60 | 80,54 | 77,60 | 77,95 | -1,28% | 466.802,00 |
| 25.04.2024 | 79,74 | 79,74 | 77,95 | 78,96 | -1,47% | 603.259,00 |
| 24.04.2024 | 79,00 | 80,32 | 78,81 | 80,14 | 0,38% | 381.717,00 |
| 23.04.2024 | 79,05 | 80,55 | 79,05 | 79,84 | 0,74% | 426.783,00 |
| 22.04.2024 | 78,34 | 80,05 | 77,93 | 79,25 | 1,17% | 573.503,00 |
| 19.04.2024 | 76,27 | 78,41 | 76,27 | 78,33 | 2,37% | 661.692,00 |
| 18.04.2024 | 76,05 | 76,88 | 75,86 | 76,52 | 0,57% | 414.951,00 |
| 17.04.2024 | 77,27 | 77,57 | 75,99 | 76,09 | -0,47% | 410.696,00 |
| 16.04.2024 | 77,22 | 77,85 | 76,30 | 76,45 | -2,00% | 431.230,00 |
| 15.04.2024 | 78,87 | 79,93 | 77,38 | 78,01 | -0,70% | 489.572,00 |
| 12.04.2024 | 77,93 | 79,05 | 77,89 | 78,56 | -0,66% | 350.869,00 |
| 11.04.2024 | 78,88 | 79,31 | 77,51 | 79,08 | 0,47% | 368.479,00 |
| 10.04.2024 | 80,54 | 80,60 | 78,45 | 78,71 | -4,87% | 477.614,00 |
| 09.04.2024 | 82,77 | 83,05 | 81,93 | 82,74 | 0,29% | 324.579,00 |
| 08.04.2024 | 81,80 | 82,54 | 81,72 | 82,50 | 1,36% | 321.622,00 |
| 05.04.2024 | 79,58 | 81,46 | 79,58 | 81,39 | 1,64% | 443.100,00 |
| 04.04.2024 | 81,26 | 81,80 | 79,82 | 80,08 | 0,09% | 369.902,00 |
| 03.04.2024 | 80,38 | 80,92 | 79,92 | 80,01 | -1,06% | 331.869,00 |
| 02.04.2024 | 82,18 | 82,39 | 80,31 | 80,87 | -2,81% | 482.269,00 |
| 01.04.2024 | 84,52 | 84,52 | 82,90 | 83,21 | -2,14% | 369.612,00 |
| 28.03.2024 | 84,13 | 85,17 | 83,93 | 85,03 | 1,07% | 384.693,00 |
| 27.03.2024 | 81,53 | 84,17 | 81,53 | 84,13 | 3,94% | 280.189,00 |
| 26.03.2024 | 81,87 | 81,97 | 80,59 | 80,94 | -0,16% | 266.024,00 |
| 25.03.2024 | 81,50 | 82,41 | 80,85 | 81,07 | -0,43% | 240.908,00 |
| 22.03.2024 | 83,29 | 83,67 | 81,24 | 81,42 | -2,29% | 363.157,00 |
| 21.03.2024 | 82,55 | 83,97 | 82,55 | 83,33 | 1,24% | 434.404,00 |
| 20.03.2024 | 79,25 | 82,90 | 79,08 | 82,31 | 3,46% | 403.649,00 |
| 19.03.2024 | 79,07 | 80,26 | 79,07 | 79,56 | 0,38% | 314.564,00 |
| 18.03.2024 | 80,04 | 80,29 | 79,25 | 79,26 | -0,91% | 516.565,00 |
| 15.03.2024 | 79,99 | 81,46 | 79,77 | 79,99 | -0,34% | 1.336.471,00 |
| 14.03.2024 | 81,65 | 81,84 | 79,69 | 80,26 | -2,10% | 476.620,00 |
| 13.03.2024 | 82,28 | 82,94 | 81,54 | 81,98 | -0,50% | 295.118,00 |
| 12.03.2024 | 83,09 | 83,91 | 81,93 | 82,39 | -1,29% | 275.711,00 |
| 11.03.2024 | 83,72 | 83,86 | 83,23 | 83,47 | -0,37% | 264.362,00 |
| 08.03.2024 | 85,17 | 85,25 | 83,49 | 83,78 | 0,01% | 249.112,00 |
| 07.03.2024 | 85,13 | 85,21 | 83,64 | 83,77 | -0,20% | 296.852,00 |
| 06.03.2024 | 84,69 | 85,72 | 82,83 | 83,94 | -1,21% | 420.499,00 |
| 05.03.2024 | 81,90 | 85,10 | 81,90 | 84,97 | 3,24% | 427.978,00 |
| 04.03.2024 | 82,59 | 83,87 | 81,86 | 82,30 | -0,01% | 339.801,00 |
| 01.03.2024 | 83,20 | 83,49 | 81,09 | 82,31 | -2,06% | 383.486,00 |
| 29.02.2024 | 83,93 | 84,90 | 83,01 | 84,04 | 2,15% | 370.680,00 |
| 28.02.2024 | 82,44 | 83,06 | 82,17 | 82,27 | -1,48% | 303.684,00 |
| 27.02.2024 | 83,03 | 83,67 | 82,55 | 83,51 | 1,51% | 229.249,00 |
| 26.02.2024 | 81,78 | 82,98 | 81,53 | 82,27 | -0,39% | 350.867,00 |
| 23.02.2024 | 82,89 | 84,01 | 82,18 | 82,59 | -0,37% | 312.331,00 |
| 22.02.2024 | 82,82 | 83,76 | 82,38 | 82,90 | -0,38% | 405.034,00 |
| 21.02.2024 | 83,70 | 83,81 | 82,48 | 83,22 | -0,96% | 344.919,00 |
| 20.02.2024 | 83,83 | 85,42 | 83,83 | 84,03 | -1,55% | 393.938,00 |
| 16.02.2024 | 84,17 | 85,99 | 83,56 | 85,35 | -0,02% | 543.225,00 |
| 15.02.2024 | 81,75 | 85,73 | 81,75 | 85,37 | 4,98% | 655.068,00 |
| 14.02.2024 | 79,99 | 81,41 | 79,27 | 81,32 | 2,99% | 414.635,00 |
| 13.02.2024 | 79,80 | 80,79 | 77,68 | 78,96 | -5,45% | 493.515,00 |
| 12.02.2024 | 82,29 | 84,06 | 81,87 | 83,51 | 1,35% | 494.554,00 |
| 09.02.2024 | 79,78 | 82,49 | 79,24 | 82,40 | 3,14% | 486.429,00 |
| 08.02.2024 | 79,82 | 80,72 | 79,52 | 79,89 | -0,79% | 416.223,00 |
| 07.02.2024 | 79,56 | 80,63 | 77,84 | 80,53 | 1,22% | 584.635,00 |
| 06.02.2024 | 79,65 | 80,40 | 79,10 | 79,56 | -0,21% | 341.109,00 |
| 05.02.2024 | 79,70 | 80,20 | 78,93 | 79,73 | -1,36% | 395.290,00 |
| 02.02.2024 | 79,29 | 81,46 | 79,07 | 80,83 | -0,26% | 392.873,00 |
| 01.02.2024 | 83,53 | 83,94 | 78,60 | 81,04 | -2,48% | 628.050,00 |
| 31.01.2024 | 84,85 | 86,48 | 83,00 | 83,10 | -3,92% | 594.124,00 |
| 30.01.2024 | 86,04 | 87,16 | 85,97 | 86,49 | -0,73% | 527.663,00 |
| 29.01.2024 | 84,82 | 87,18 | 84,47 | 87,13 | 3,14% | 587.459,00 |
| 26.01.2024 | 83,43 | 85,16 | 82,80 | 84,48 | 4,31% | 689.121,00 |
| 25.01.2024 | 83,58 | 83,58 | 80,90 | 80,99 | -1,79% | 723.382,00 |
| 24.01.2024 | 82,45 | 83,20 | 81,94 | 82,47 | 0,71% | 308.524,00 |
| 23.01.2024 | 84,00 | 84,00 | 81,84 | 81,89 | -1,80% | 377.233,00 |
| 22.01.2024 | 82,49 | 83,47 | 81,75 | 83,39 | 2,22% | 298.021,00 |
| 19.01.2024 | 80,60 | 81,63 | 79,70 | 81,58 | 1,71% | 406.151,00 |
| 18.01.2024 | 79,83 | 80,41 | 79,12 | 80,21 | 1,02% | 272.437,00 |
| 17.01.2024 | 78,16 | 79,70 | 77,64 | 79,40 | -0,13% | 253.129,00 |
| 16.01.2024 | 79,31 | 80,40 | 78,93 | 79,50 | -1,43% | 305.906,00 |
| 12.01.2024 | 82,57 | 82,66 | 80,17 | 80,65 | -1,14% | 261.841,00 |
| 11.01.2024 | 82,18 | 82,24 | 80,37 | 81,58 | -1,66% | 300.415,00 |
| 10.01.2024 | 82,21 | 83,02 | 81,78 | 82,96 | 0,53% | 294.064,00 |
| 09.01.2024 | 83,55 | 83,55 | 82,01 | 82,52 | -1,34% | 287.468,00 |
| 08.01.2024 | 82,85 | 83,65 | 82,25 | 83,64 | 1,10% | 235.511,00 |
| 05.01.2024 | 80,87 | 84,13 | 80,87 | 82,73 | -0,25% | 439.869,00 |
| 04.01.2024 | 82,64 | 83,51 | 82,45 | 82,94 | 0,94% | 446.488,00 |
| 03.01.2024 | 84,37 | 84,37 | 81,93 | 82,17 | -3,39% | 490.644,00 |
| 02.01.2024 | 83,70 | 85,84 | 83,32 | 85,05 | 0,71% | 457.841,00 |
| 29.12.2023 | 85,66 | 85,80 | 84,27 | 84,45 | -1,60% | 364.247,00 |
| 28.12.2023 | 85,55 | 86,39 | 85,43 | 85,82 | -0,33% | 302.433,00 |
| 27.12.2023 | 86,36 | 86,54 | 85,58 | 86,10 | -0,08% | 321.811,00 |
| 26.12.2023 | 85,69 | 86,58 | 84,68 | 86,17 | 1,07% | 324.381,00 |
| 22.12.2023 | 85,71 | 86,55 | 85,05 | 85,26 | 0,46% | 313.567,00 |
| 21.12.2023 | 85,22 | 85,31 | 83,85 | 84,87 | 0,78% | 384.542,00 |
| 20.12.2023 | 86,55 | 87,18 | 84,20 | 84,21 | -2,68% | 618.412,00 |
| 19.12.2023 | 86,38 | 87,30 | 84,69 | 86,53 | 0,92% | 465.550,00 |
| 18.12.2023 | 87,43 | 87,43 | 85,58 | 85,74 | -1,21% | 506.643,00 |
| 15.12.2023 | 87,17 | 87,77 | 85,24 | 86,79 | -0,20% | 1.446.690,00 |
| 14.12.2023 | 85,00 | 87,56 | 84,78 | 86,96 | 4,18% | 719.164,00 |
| 13.12.2023 | 79,26 | 83,52 | 78,83 | 83,47 | 5,42% | 449.030,00 |
| 12.12.2023 | 80,20 | 80,21 | 79,12 | 79,18 | -1,28% | 214.331,00 |
| 11.12.2023 | 79,78 | 80,55 | 78,88 | 80,21 | 0,44% | 194.729,00 |
| 08.12.2023 | 79,86 | 81,34 | 79,34 | 79,86 | 0,01% | 430.125,00 |
| 07.12.2023 | 79,08 | 80,18 | 78,43 | 79,85 | 1,69% | 220.586,00 |