Kurse um 15 Minuten verzögert
Die Reihe ist auf die aktuelle Aktienzahl nach Splits umgerechnet; Dividenden sind nicht im Kurs enthalten
| Datum | Eröffnung | Hoch | Tief | Schluss | Volumen, Stück |
|---|---|---|---|---|---|
| 17. September 2026 | 104,97 | 106,20 | 103,59 | 103,67 | 548.800 |
| 16. September 2026 | 105,77 | 106,70 | 102,00 | 103,86 | 848.600 |
| 15. September 2026 | 106,08 | 106,96 | 105,62 | 105,74 | 484.600 |
| 14. September 2026 | 105,97 | 107,25 |
Auf Basis der Berichte bis 31. Dezember 2025
SouthState is a south-eastern bank grown by buying up neighbouring banks in growing states.
The model is ordinary: deposits fund loans to businesses, commercial real estate and mortgages, and the rate spread supplies most of the result. Geography works for the bank — the South is gaining population and businesses, increasing both deposits and loan demand without the cost of entering a new region.
Growth came through mergers with banks of comparable size, and each such combination is a multi-year project: migrating accounts, merging systems, retaining the acquired bank's customers. Risks are the sector's standard ones: commercial real estate, deposit costs, book quality in a downturn and integration expense. A dividend is paid and raised.
Adresse:1101 FIRST STREET SOUTH, SUITE 202, WINTER HAVEN, FL, 33880, US
| 233 Mio. |
| CFGCitizens Financial Group, Inc. | 66,93 | −0,68 % | 223 Mio. |
| NTRSNorthern Trust Corporation | 177,89 | +0,54 % | 189 Mio. |
| ALLYAlly Financial Inc. | 40,07 | −131,80 % | 133 Mio. |
| FCNCAFirst Citizens BancShares, Inc. | 2.112 | −0,41 % | 128 Mio. |
| 105,81 |
| 106,11 |
| 480.300 |
| 11. September 2026 | 107,00 | 107,00 | 104,84 | 105,98 | 469.900 |
| 10. September 2026 | 105,29 | 105,96 | 104,50 | 105,84 | 475.500 |
| 09. September 2026 | 106,09 | 106,95 | 105,17 | 105,35 | 471.900 |
| 08. September 2026 | 107,89 | 108,17 | 106,47 | 106,62 | 764.900 |
| 04. September 2026 | 106,53 | 108,33 | 106,47 | 107,98 | 411.000 |
| 03. September 2026 | 106,91 | 108,40 | 106,73 | 107,11 | 467.000 |
| 02. September 2026 | 104,81 | 107,35 | 104,81 | 106,29 | 1 Mio. |
| 01. September 2026 | 104,49 | 105,51 | 103,75 | 103,99 | 1 Mio. |
| 31. August 2026 | 105,80 | 106,17 | 104,66 | 104,89 | 610.000 |
| 28. August 2026 | 106,66 | 106,90 | 105,57 | 105,98 | 806.300 |
| 27. August 2026 | 105,24 | 106,36 | 105,00 | 106,05 | 468.700 |
| 26. August 2026 | 106,34 | 107,35 | 106,03 | 106,36 | 471.500 |
| 25. August 2026 | 107,03 | 107,04 | 105,42 | 106,12 | 500.900 |
| 24. August 2026 | 106,65 | 108,08 | 106,50 | 106,91 | 1 Mio. |
| 21. August 2026 | 106,46 | 107,54 | 105,81 | 106,86 | 576.700 |
| 20. August 2026 | 106,60 | 107,11 | 105,73 | 105,78 | 457.200 |