Echtzeit-Aktienkurs State Bank Financial Corp
Bid:
Ask:
Aktienkurse zur State Bank Financial Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 31.12.2018 | 21,49 | 21,73 | 20,87 | 21,59 | 0,61% | 1.544.312,00 |
| 28.12.2018 | 21,65 | 21,90 | 21,38 | 21,46 | -0,65% | 321.530,00 |
| 27.12.2018 | 21,51 | 21,78 | 20,86 | 21,60 | -1,19% | 634.513,00 |
| 26.12.2018 | 20,68 | 21,96 | 20,49 | 21,86 | 5,91% | 1.357.928,00 |
| 24.12.2018 | 20,22 | 21,83 | 20,22 | 20,64 | 1,38% | 390.536,00 |
| 21.12.2018 | 21,06 | 21,08 | 20,16 | 20,36 | -2,77% | 391.143,00 |
| 20.12.2018 | 20,66 | 21,24 | 20,58 | 20,94 | 1,40% | 522.387,00 |
| 19.12.2018 | 21,43 | 21,73 | 20,56 | 20,65 | -3,32% | 241.225,00 |
| 18.12.2018 | 22,02 | 22,05 | 21,09 | 21,36 | -2,20% | 162.996,00 |
| 17.12.2018 | 22,41 | 22,60 | 21,69 | 21,84 | -2,63% | 249.870,00 |
| 14.12.2018 | 22,74 | 23,33 | 22,42 | 22,43 | -2,14% | 394.646,00 |
| 13.12.2018 | 23,70 | 23,83 | 22,86 | 22,92 | -3,21% | 285.768,00 |
| 12.12.2018 | 23,47 | 24,08 | 23,28 | 23,68 | 2,07% | 327.687,00 |
| 11.12.2018 | 23,59 | 23,90 | 23,03 | 23,20 | -0,68% | 327.203,00 |
| 10.12.2018 | 23,55 | 23,83 | 23,12 | 23,36 | -0,72% | 462.509,00 |
| 07.12.2018 | 23,44 | 24,13 | 23,12 | 23,53 | 0,51% | 294.875,00 |
| 06.12.2018 | 23,47 | 23,59 | 22,61 | 23,41 | 0,34% | 1.276.208,00 |
| 04.12.2018 | 24,43 | 24,45 | 22,93 | 23,33 | -4,85% | 528.042,00 |
| 03.12.2018 | 24,46 | 24,54 | 23,80 | 24,52 | 1,74% | 261.212,00 |
| 30.11.2018 | 23,93 | 24,23 | 23,79 | 24,10 | -0,17% | 587.455,00 |
| 29.11.2018 | 24,12 | 24,25 | 23,58 | 24,14 | -0,58% | 637.700,00 |
| 28.11.2018 | 23,96 | 24,32 | 23,59 | 24,28 | 1,34% | 507.002,00 |
| 27.11.2018 | 24,35 | 24,46 | 23,76 | 23,96 | -1,88% | 211.880,00 |
| 26.11.2018 | 24,13 | 24,57 | 24,00 | 24,42 | 1,96% | 197.097,00 |
| 23.11.2018 | 23,86 | 24,14 | 23,82 | 23,95 | -0,04% | 67.404,00 |
| 21.11.2018 | 24,23 | 24,64 | 23,81 | 23,96 | -0,99% | 361.018,00 |
| 20.11.2018 | 23,98 | 24,73 | 23,77 | 24,20 | -0,49% | 477.346,00 |
| 19.11.2018 | 24,85 | 24,99 | 24,04 | 24,32 | -2,13% | 238.428,00 |
| 16.11.2018 | 24,89 | 25,14 | 24,67 | 24,85 | -0,88% | 244.522,00 |
| 15.11.2018 | 24,34 | 25,28 | 24,18 | 25,07 | 2,75% | 190.940,00 |
| 14.11.2018 | 24,99 | 25,03 | 24,08 | 24,40 | -1,69% | 324.608,00 |
| 13.11.2018 | 25,30 | 25,63 | 24,81 | 24,82 | -1,94% | 198.527,00 |
| 12.11.2018 | 25,60 | 25,84 | 25,31 | 25,31 | -1,59% | 314.260,00 |
| 09.11.2018 | 26,05 | 26,06 | 25,48 | 25,72 | 0,27% | 349.609,00 |
| 08.11.2018 | 25,19 | 25,88 | 25,15 | 25,65 | 1,10% | 373.410,00 |
| 07.11.2018 | 25,74 | 25,85 | 24,92 | 25,37 | -1,44% | 266.078,00 |
| 06.11.2018 | 24,94 | 25,78 | 24,79 | 25,74 | 2,88% | 251.195,00 |
| 05.11.2018 | 25,04 | 25,32 | 24,87 | 25,02 | -0,44% | 298.145,00 |
| 02.11.2018 | 25,94 | 26,18 | 25,06 | 25,13 | -2,48% | 259.947,00 |
| 01.11.2018 | 25,58 | 26,00 | 25,51 | 25,77 | 0,78% | 261.566,00 |
| 31.10.2018 | 25,55 | 25,90 | 25,28 | 25,57 | 1,31% | 162.358,00 |
| 30.10.2018 | 25,08 | 25,34 | 24,76 | 25,24 | 0,92% | 314.387,00 |
| 29.10.2018 | 25,07 | 25,50 | 24,77 | 25,01 | 0,81% | 245.953,00 |
| 26.10.2018 | 24,23 | 25,02 | 24,13 | 24,81 | 1,27% | 502.254,00 |
| 25.10.2018 | 23,64 | 24,65 | 23,58 | 24,50 | 3,64% | 326.300,00 |
| 24.10.2018 | 25,13 | 25,28 | 23,58 | 23,64 | -6,23% | 525.500,00 |
| 23.10.2018 | 24,71 | 25,76 | 24,71 | 25,21 | 0,68% | 450.750,00 |
| 22.10.2018 | 25,44 | 25,44 | 24,43 | 25,04 | -1,61% | 347.777,00 |
| 19.10.2018 | 26,34 | 26,34 | 25,38 | 25,45 | -3,93% | 326.259,00 |
| 18.10.2018 | 27,70 | 27,73 | 26,46 | 26,49 | -4,68% | 234.666,00 |
| 17.10.2018 | 27,70 | 27,97 | 27,23 | 27,79 | 0,11% | 155.366,00 |
| 16.10.2018 | 27,90 | 28,06 | 27,35 | 27,76 | -0,47% | 190.628,00 |
| 15.10.2018 | 27,36 | 28,22 | 27,31 | 27,89 | 1,75% | 253.609,00 |
| 12.10.2018 | 28,62 | 28,62 | 26,70 | 27,41 | -2,94% | 355.082,00 |
| 11.10.2018 | 28,63 | 28,95 | 28,24 | 28,24 | -1,74% | 273.201,00 |
| 10.10.2018 | 29,40 | 29,69 | 28,73 | 28,74 | -2,31% | 155.997,00 |
| 09.10.2018 | 29,82 | 30,04 | 29,35 | 29,42 | -1,54% | 146.797,00 |
| 08.10.2018 | 29,72 | 30,04 | 29,44 | 29,88 | 0,54% | 189.940,00 |
| 05.10.2018 | 30,32 | 30,52 | 29,56 | 29,72 | -1,82% | 160.254,00 |
| 04.10.2018 | 30,30 | 30,66 | 29,95 | 30,27 | -0,16% | 323.908,00 |
| 03.10.2018 | 29,63 | 30,45 | 29,41 | 30,32 | 2,61% | 282.984,00 |
| 02.10.2018 | 29,99 | 30,17 | 29,41 | 29,55 | -1,66% | 172.647,00 |
| 01.10.2018 | 30,27 | 30,53 | 29,94 | 30,05 | -0,43% | 178.362,00 |
| 28.09.2018 | 30,11 | 30,53 | 29,94 | 30,18 | 0,03% | 224.997,00 |
| 27.09.2018 | 30,10 | 30,35 | 29,81 | 30,17 | 0,20% | 196.437,00 |
| 26.09.2018 | 30,71 | 30,79 | 30,08 | 30,11 | -1,83% | 238.954,00 |
| 25.09.2018 | 30,76 | 30,83 | 30,46 | 30,67 | -0,07% | 121.703,00 |
| 24.09.2018 | 31,57 | 31,60 | 30,46 | 30,69 | -2,29% | 222.502,00 |
| 21.09.2018 | 31,80 | 32,06 | 31,17 | 31,41 | -1,60% | 1.115.181,00 |
| 20.09.2018 | 31,08 | 31,92 | 31,08 | 31,92 | 3,17% | 316.772,00 |
| 19.09.2018 | 30,89 | 31,42 | 30,77 | 30,94 | 0,32% | 226.719,00 |
| 18.09.2018 | 31,17 | 31,17 | 30,77 | 30,84 | -1,06% | 290.661,00 |
| 17.09.2018 | 31,59 | 31,65 | 31,17 | 31,17 | -1,05% | 157.107,00 |
| 14.09.2018 | 31,18 | 31,67 | 31,18 | 31,50 | 0,80% | 120.300,00 |
| 13.09.2018 | 31,31 | 31,50 | 30,99 | 31,25 | 0,32% | 448.510,00 |
| 12.09.2018 | 31,95 | 31,95 | 31,12 | 31,15 | -2,53% | 259.269,00 |
| 11.09.2018 | 32,15 | 32,23 | 31,80 | 31,96 | -0,59% | 154.404,00 |
| 10.09.2018 | 32,57 | 32,59 | 32,04 | 32,15 | -0,92% | 97.485,00 |
| 07.09.2018 | 32,44 | 32,73 | 32,10 | 32,45 | 0,19% | 192.148,00 |
| 06.09.2018 | 32,41 | 32,62 | 32,00 | 32,39 | 0,15% | 200.164,00 |
| 05.09.2018 | 32,65 | 33,00 | 32,25 | 32,34 | -1,43% | 190.703,00 |
| 04.09.2018 | 32,57 | 32,87 | 32,30 | 32,81 | 0,71% | 162.912,00 |
| 31.08.2018 | 32,19 | 32,60 | 32,06 | 32,58 | 0,49% | 176.667,00 |
| 30.08.2018 | 32,23 | 32,75 | 31,90 | 32,42 | 0,34% | 219.132,00 |
| 29.08.2018 | 32,63 | 32,63 | 32,27 | 32,31 | -1,01% | 69.809,00 |
| 28.08.2018 | 32,86 | 32,94 | 32,53 | 32,64 | -0,67% | 92.959,00 |
| 27.08.2018 | 32,99 | 33,28 | 32,83 | 32,86 | -0,12% | 102.674,00 |
| 24.08.2018 | 33,22 | 33,43 | 32,58 | 32,90 | -0,87% | 144.845,00 |
| 23.08.2018 | 33,31 | 33,41 | 32,87 | 33,19 | -0,33% | 137.489,00 |
| 22.08.2018 | 33,10 | 33,41 | 33,10 | 33,30 | 0,57% | 125.698,00 |
| 21.08.2018 | 32,47 | 33,34 | 32,47 | 33,11 | 1,44% | 151.709,00 |
| 20.08.2018 | 32,59 | 32,95 | 32,30 | 32,64 | -0,34% | 562.846,00 |
| 17.08.2018 | 32,25 | 32,78 | 32,13 | 32,75 | 1,27% | 111.107,00 |
| 16.08.2018 | 31,69 | 32,40 | 31,69 | 32,34 | 2,31% | 113.838,00 |
| 15.08.2018 | 32,24 | 32,42 | 31,55 | 31,61 | -2,17% | 132.439,00 |
| 14.08.2018 | 32,31 | 32,74 | 32,22 | 32,31 | 0,22% | 215.201,00 |
| 13.08.2018 | 32,31 | 32,48 | 32,04 | 32,24 | -0,28% | 154.958,00 |
| 10.08.2018 | 32,34 | 32,54 | 32,12 | 32,33 | -0,58% | 92.329,00 |
| 09.08.2018 | 32,25 | 32,55 | 32,17 | 32,52 | 0,56% | 79.246,00 |
| 08.08.2018 | 31,90 | 32,38 | 31,79 | 32,34 | 1,35% | 101.651,00 |