31,800$
1,47%
Echtzeit-Aktienkurs Southern First Bancshares
Bid:
Ask:
Aktienkurse zur Southern First Bancshares Aktie
Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
---|---|---|---|---|---|---|
28.03.2024 | 31,30 | 31,94 | 31,14 | 31,80 | 1,47% | 6.492,00 |
27.03.2024 | 29,74 | 31,34 | 29,74 | 31,34 | 5,17% | 37.754,00 |
26.03.2024 | 30,27 | 30,27 | 29,58 | 29,80 | -1,65% | 45.475,00 |
25.03.2024 | 31,01 | 31,16 | 30,30 | 30,30 | -1,30% | 6.022,00 |
22.03.2024 | 31,15 | 31,49 | 30,70 | 30,70 | -3,94% | 9.841,00 |
21.03.2024 | 31,25 | 32,04 | 31,13 | 31,96 | 2,34% | 18.723,00 |
20.03.2024 | 30,42 | 31,43 | 30,13 | 31,23 | 2,83% | 12.062,00 |
19.03.2024 | 30,36 | 31,00 | 30,30 | 30,37 | 0,26% | 6.545,00 |
18.03.2024 | 30,90 | 30,93 | 30,29 | 30,29 | -1,82% | 13.517,00 |
15.03.2024 | 30,29 | 31,25 | 30,20 | 30,85 | 1,15% | 41.285,00 |
14.03.2024 | 31,62 | 31,63 | 30,47 | 30,50 | -4,78% | 17.661,00 |
13.03.2024 | 32,00 | 32,25 | 31,62 | 32,03 | -0,56% | 10.932,00 |
12.03.2024 | 32,43 | 32,61 | 32,21 | 32,21 | -2,13% | 16.047,00 |
11.03.2024 | 33,00 | 33,14 | 32,77 | 32,91 | -1,38% | 12.800,00 |
08.03.2024 | 32,39 | 33,69 | 32,00 | 33,37 | 4,22% | 50.996,00 |
07.03.2024 | 32,25 | 32,71 | 31,89 | 32,02 | -0,71% | 21.029,00 |
06.03.2024 | 32,61 | 32,61 | 31,65 | 32,25 | -0,91% | 16.776,00 |
05.03.2024 | 31,85 | 32,60 | 31,63 | 32,55 | 2,21% | 21.150,00 |
04.03.2024 | 31,94 | 32,12 | 31,38 | 31,84 | -0,16% | 30.092,00 |
01.03.2024 | 32,62 | 32,76 | 31,80 | 31,89 | -3,68% | 35.423,00 |
29.02.2024 | 32,92 | 34,01 | 32,41 | 33,11 | 2,19% | 11.563,00 |
28.02.2024 | 32,86 | 33,30 | 32,37 | 32,40 | -2,85% | 11.627,00 |
27.02.2024 | 33,18 | 34,23 | 33,18 | 33,35 | 0,88% | 4.961,00 |
26.02.2024 | 33,26 | 33,53 | 33,06 | 33,06 | -1,31% | 8.186,00 |
23.02.2024 | 33,28 | 33,75 | 32,91 | 33,50 | 0,36% | 6.431,00 |
22.02.2024 | 33,74 | 34,54 | 32,99 | 33,38 | -1,68% | 19.110,00 |
21.02.2024 | 33,78 | 34,09 | 33,60 | 33,95 | -0,70% | 15.915,00 |
20.02.2024 | 33,66 | 34,30 | 33,66 | 34,19 | 0,59% | 5.652,00 |
16.02.2024 | 34,74 | 34,74 | 33,96 | 33,99 | -2,72% | 10.425,00 |
15.02.2024 | 34,35 | 35,42 | 33,25 | 34,94 | 3,62% | 17.521,00 |
14.02.2024 | 33,40 | 34,01 | 32,83 | 33,72 | 2,27% | 17.638,00 |
13.02.2024 | 34,22 | 34,22 | 32,80 | 32,97 | -5,80% | 22.586,00 |
12.02.2024 | 33,95 | 35,30 | 33,95 | 35,00 | 2,97% | 20.885,00 |
09.02.2024 | 33,84 | 34,20 | 33,69 | 33,99 | 1,28% | 23.633,00 |
08.02.2024 | 33,68 | 33,70 | 33,40 | 33,56 | 0,81% | 8.992,00 |
07.02.2024 | 33,39 | 33,67 | 32,60 | 33,29 | -0,30% | 26.005,00 |
06.02.2024 | 34,18 | 34,76 | 33,00 | 33,39 | -3,22% | 19.134,00 |
05.02.2024 | 35,32 | 35,42 | 34,44 | 34,50 | -2,98% | 16.639,00 |
02.02.2024 | 36,43 | 36,43 | 35,40 | 35,56 | -3,81% | 37.280,00 |
01.02.2024 | 37,39 | 37,46 | 35,23 | 36,97 | -1,39% | 20.711,00 |
31.01.2024 | 38,36 | 38,78 | 37,49 | 37,49 | -3,00% | 39.115,00 |
30.01.2024 | 38,25 | 39,20 | 38,25 | 38,65 | -0,15% | 8.255,00 |
29.01.2024 | 38,33 | 38,71 | 38,33 | 38,71 | 0,57% | 13.250,00 |
26.01.2024 | 38,88 | 39,08 | 38,10 | 38,49 | -0,41% | 20.086,00 |
25.01.2024 | 38,84 | 39,36 | 38,03 | 38,65 | 0,70% | 56.592,00 |
24.01.2024 | 38,00 | 38,74 | 37,76 | 38,38 | 1,70% | 59.205,00 |
23.01.2024 | 38,63 | 38,63 | 37,63 | 37,74 | -1,23% | 20.532,00 |
22.01.2024 | 36,95 | 38,21 | 36,93 | 38,21 | 4,68% | 19.953,00 |
19.01.2024 | 36,87 | 36,87 | 35,94 | 36,50 | 1,59% | 42.705,00 |
18.01.2024 | 36,70 | 36,70 | 35,67 | 35,93 | -1,11% | 27.955,00 |
17.01.2024 | 36,69 | 37,51 | 36,33 | 36,33 | -2,09% | 19.478,00 |
16.01.2024 | 36,70 | 37,47 | 36,70 | 37,11 | 1,12% | 17.764,00 |
12.01.2024 | 37,55 | 37,58 | 36,70 | 36,70 | -1,61% | 15.418,00 |
11.01.2024 | 37,55 | 37,75 | 36,75 | 37,30 | -1,83% | 24.514,00 |
10.01.2024 | 37,96 | 38,44 | 37,38 | 38,00 | 0,36% | 7.933,00 |
09.01.2024 | 37,77 | 37,99 | 37,12 | 37,86 | -0,29% | 11.045,00 |
08.01.2024 | 37,54 | 38,17 | 37,22 | 37,97 | 1,15% | 13.974,00 |
05.01.2024 | 36,43 | 37,90 | 36,43 | 37,54 | 1,24% | 72.679,00 |
04.01.2024 | 37,00 | 37,53 | 36,94 | 37,08 | 0,42% | 23.232,00 |
03.01.2024 | 37,04 | 38,48 | 36,46 | 36,93 | 0,31% | 71.662,00 |
02.01.2024 | 36,95 | 37,14 | 35,98 | 36,81 | -0,78% | 20.610,00 |
29.12.2023 | 36,75 | 37,18 | 36,09 | 37,10 | -0,13% | 23.169,00 |
28.12.2023 | 36,75 | 37,39 | 36,19 | 37,15 | 1,17% | 22.584,00 |
27.12.2023 | 36,06 | 36,72 | 35,61 | 36,72 | 1,94% | 10.388,00 |
26.12.2023 | 35,37 | 36,23 | 35,00 | 36,02 | 2,04% | 12.153,00 |
22.12.2023 | 34,63 | 35,36 | 34,63 | 35,30 | 1,93% | 11.062,00 |
21.12.2023 | 34,79 | 35,01 | 34,49 | 34,63 | 0,96% | 15.082,00 |
20.12.2023 | 34,11 | 35,50 | 33,88 | 34,30 | -0,44% | 21.478,00 |
19.12.2023 | 35,85 | 36,00 | 34,22 | 34,45 | -4,20% | 44.414,00 |
18.12.2023 | 35,75 | 36,09 | 34,50 | 35,96 | 0,59% | 21.996,00 |
15.12.2023 | 34,28 | 36,00 | 33,94 | 35,75 | 4,88% | 46.791,00 |
14.12.2023 | 34,27 | 34,87 | 33,69 | 34,09 | 1,62% | 45.867,00 |
13.12.2023 | 32,36 | 34,34 | 32,12 | 33,54 | 3,23% | 29.860,00 |
12.12.2023 | 33,58 | 33,58 | 31,81 | 32,49 | 0,43% | 13.477,00 |
11.12.2023 | 32,40 | 32,74 | 31,97 | 32,35 | 0,62% | 9.886,00 |
08.12.2023 | 31,10 | 32,56 | 31,10 | 32,15 | 2,10% | 16.470,00 |
07.12.2023 | 30,93 | 31,49 | 30,93 | 31,49 | 1,42% | 3.327,00 |
06.12.2023 | 31,25 | 31,61 | 30,79 | 31,05 | -1,55% | 7.144,00 |
05.12.2023 | 31,00 | 31,54 | 30,81 | 31,54 | 0,93% | 3.819,00 |
04.12.2023 | 30,73 | 31,46 | 30,32 | 31,25 | 2,16% | 14.309,00 |
01.12.2023 | 29,60 | 30,73 | 29,60 | 30,59 | 4,05% | 12.076,00 |
30.11.2023 | 29,97 | 29,97 | 29,26 | 29,40 | -1,01% | 21.612,00 |
29.11.2023 | 29,20 | 30,32 | 29,20 | 29,70 | 4,06% | 14.006,00 |
28.11.2023 | 29,10 | 29,40 | 28,54 | 28,54 | -1,72% | 5.817,00 |
27.11.2023 | 29,04 | 29,47 | 29,04 | 29,04 | -1,39% | 6.020,00 |
24.11.2023 | 29,21 | 29,80 | 29,21 | 29,45 | -0,07% | 4.049,00 |
22.11.2023 | 29,25 | 29,47 | 28,92 | 29,47 | 0,07% | 4.097,00 |
21.11.2023 | 29,45 | 29,45 | 29,45 | 29,45 | -1,04% | 1.198,00 |
20.11.2023 | 29,81 | 29,92 | 29,48 | 29,76 | -0,13% | 8.957,00 |
17.11.2023 | 29,59 | 29,80 | 27,78 | 29,80 | 0,85% | 13.015,00 |
16.11.2023 | 29,50 | 29,67 | 28,62 | 29,55 | -0,47% | 8.523,00 |
15.11.2023 | 29,50 | 29,90 | 29,50 | 29,69 | -0,03% | 12.224,00 |
14.11.2023 | 28,46 | 29,89 | 28,06 | 29,70 | 7,57% | 28.650,00 |
13.11.2023 | 27,55 | 27,86 | 27,21 | 27,61 | -0,93% | 5.691,00 |
10.11.2023 | 27,50 | 28,02 | 27,35 | 27,87 | 1,42% | 8.383,00 |
09.11.2023 | 27,79 | 27,79 | 27,48 | 27,48 | -1,75% | 16.610,00 |
08.11.2023 | 28,31 | 28,31 | 27,68 | 27,97 | -1,72% | 15.001,00 |
07.11.2023 | 28,00 | 28,70 | 28,00 | 28,46 | 0,18% | 10.474,00 |
06.11.2023 | 28,50 | 28,86 | 28,40 | 28,41 | -1,15% | 6.142,00 |
03.11.2023 | 28,45 | 28,97 | 27,50 | 28,74 | 2,20% | 16.188,00 |