20,600€
11,96%
Echtzeit-Aktienkurs Simmons First National Corp
Bid:
Ask:
Aktienkurse zur Simmons First National Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 21.02.2025 | 17,90 | 17,90 | 17,90 | 17,90 | -2,72% | - |
| 20.02.2025 | 18,40 | 18,40 | 18,40 | 18,40 | -1,60% | - |
| 19.02.2025 | 18,70 | 18,70 | 18,70 | 18,70 | 1,08% | - |
| 18.02.2025 | 18,50 | 18,50 | 18,50 | 18,50 | 0,00% | - |
| 17.02.2025 | 18,50 | 18,50 | 18,50 | 18,50 | -1,07% | - |
| 14.02.2025 | 18,70 | 18,70 | 18,70 | 18,70 | 0,54% | - |
| 13.02.2025 | 18,60 | 18,60 | 18,60 | 18,60 | -3,63% | - |
| 12.02.2025 | 19,30 | 19,30 | 19,30 | 19,30 | 1,05% | - |
| 11.02.2025 | 19,10 | 19,10 | 19,10 | 19,10 | -1,04% | - |
| 10.02.2025 | 19,30 | 19,30 | 19,30 | 19,30 | -1,03% | - |
| 07.02.2025 | 19,50 | 19,50 | 19,50 | 19,50 | 1,04% | - |
| 06.02.2025 | 19,30 | 19,30 | 19,30 | 19,30 | 0,52% | - |
| 05.02.2025 | 19,20 | 19,20 | 19,20 | 19,20 | 2,67% | - |
| 04.02.2025 | 18,70 | 18,70 | 18,70 | 18,70 | -1,06% | - |
| 03.02.2025 | 18,90 | 18,90 | 18,90 | 18,90 | -0,53% | - |
| 31.01.2025 | 19,00 | 19,00 | 19,00 | 19,00 | 1,60% | - |
| 30.01.2025 | 18,70 | 18,70 | 18,70 | 18,70 | -1,06% | - |
| 29.01.2025 | 18,90 | 18,90 | 18,90 | 18,90 | -0,53% | - |
| 28.01.2025 | 19,00 | 19,00 | 19,00 | 19,00 | 4,40% | - |
| 27.01.2025 | 18,20 | 18,20 | 18,20 | 18,20 | -1,62% | - |
| 24.01.2025 | 18,50 | 18,50 | 18,50 | 18,50 | 0,00% | - |
| 23.01.2025 | 18,50 | 18,50 | 18,50 | 18,50 | -2,63% | - |
| 22.01.2025 | 19,00 | 19,00 | 19,00 | 19,00 | 0,53% | - |
| 21.01.2025 | 18,90 | 18,90 | 18,90 | 18,90 | -1,05% | - |
| 20.01.2025 | 19,10 | 19,10 | 19,10 | 19,10 | 1,60% | - |
| 17.01.2025 | 18,80 | 18,80 | 18,80 | 18,80 | -0,53% | - |
| 16.01.2025 | 18,90 | 18,90 | 18,90 | 18,90 | 2,16% | - |
| 15.01.2025 | 18,50 | 18,50 | 18,50 | 18,50 | 3,93% | - |
| 14.01.2025 | 17,80 | 17,80 | 17,80 | 17,80 | 2,30% | - |
| 13.01.2025 | 17,40 | 17,40 | 17,40 | 17,40 | -3,87% | - |
| 10.01.2025 | 18,10 | 18,10 | 18,10 | 18,10 | 0,00% | - |
| 09.01.2025 | 18,10 | 18,10 | 18,10 | 18,10 | -0,55% | - |
| 08.01.2025 | 18,20 | 18,20 | 18,20 | 18,20 | 0,55% | - |
| 07.01.2025 | 18,10 | 18,10 | 18,10 | 18,10 | -1,09% | - |
| 06.01.2025 | 18,30 | 18,30 | 18,30 | 18,30 | 0,55% | - |
| 03.01.2025 | 18,20 | 18,20 | 18,20 | 18,20 | -2,15% | - |
| 02.01.2025 | 18,60 | 18,60 | 18,60 | 18,60 | 1,09% | - |
| 30.12.2024 | 18,40 | 18,40 | 18,40 | 18,40 | -7,07% | - |
| 27.12.2024 | 19,80 | 19,80 | 19,80 | 19,80 | 0,00% | - |
| 23.12.2024 | 19,80 | 19,80 | 19,80 | 19,80 | 7,61% | - |
| 20.12.2024 | 18,40 | 18,40 | 18,40 | 18,40 | -1,60% | - |
| 19.12.2024 | 18,70 | 18,70 | 18,70 | 18,70 | -4,10% | - |
| 18.12.2024 | 19,50 | 19,50 | 19,50 | 19,50 | -7,14% | - |
| 17.12.2024 | 21,00 | 21,00 | 21,00 | 21,00 | -1,87% | - |
| 16.12.2024 | 21,40 | 21,40 | 21,40 | 21,40 | -1,83% | - |
| 13.12.2024 | 21,80 | 21,80 | 21,80 | 21,80 | 2,83% | - |
| 12.12.2024 | 21,20 | 21,20 | 21,20 | 21,20 | -1,85% | - |
| 11.12.2024 | 21,60 | 21,60 | 21,60 | 21,60 | 1,89% | - |
| 10.12.2024 | 21,20 | 21,20 | 21,20 | 21,20 | -1,85% | - |
| 09.12.2024 | 21,60 | 21,60 | 21,60 | 21,60 | -0,92% | - |
| 06.12.2024 | 21,80 | 21,80 | 21,80 | 21,80 | -0,91% | - |
| 05.12.2024 | 22,00 | 22,00 | 22,00 | 22,00 | -15,38% | - |
| 04.12.2024 | 21,80 | 26,00 | 21,80 | 26,00 | 17,12% | 10,00 |
| 03.12.2024 | 22,20 | 22,20 | 22,20 | 22,20 | 1,83% | - |
| 02.12.2024 | 21,80 | 21,80 | 21,80 | 21,80 | -0,91% | - |
| 29.11.2024 | 22,00 | 22,00 | 22,00 | 22,00 | 0,00% | - |
| 28.11.2024 | 22,00 | 22,00 | 22,00 | 22,00 | -0,90% | - |
| 27.11.2024 | 22,20 | 22,20 | 22,20 | 22,20 | -2,63% | - |
| 26.11.2024 | 22,80 | 22,80 | 22,80 | 22,80 | -0,87% | - |
| 25.11.2024 | 23,00 | 23,00 | 23,00 | 23,00 | 6,48% | - |
| 22.11.2024 | 21,60 | 21,60 | 21,60 | 21,60 | 0,00% | - |
| 21.11.2024 | 21,60 | 21,60 | 21,60 | 21,60 | 2,86% | - |
| 20.11.2024 | 21,00 | 21,00 | 21,00 | 21,00 | -3,67% | - |
| 19.11.2024 | 21,80 | 21,80 | 21,80 | 21,80 | -3,54% | - |
| 18.11.2024 | 22,60 | 22,60 | 22,60 | 22,60 | 6,60% | - |
| 15.11.2024 | 21,20 | 21,20 | 21,20 | 21,20 | -15,20% | - |
| 14.11.2024 | 23,00 | 25,00 | 23,00 | 25,00 | 7,76% | 158,00 |
| 13.11.2024 | 23,20 | 23,20 | 23,20 | 23,20 | -0,85% | - |
| 12.11.2024 | 23,40 | 23,40 | 23,40 | 23,40 | 2,63% | - |
| 11.11.2024 | 22,80 | 22,80 | 22,80 | 22,80 | 0,88% | - |
| 08.11.2024 | 22,60 | 22,60 | 22,60 | 22,60 | -3,42% | - |
| 07.11.2024 | 23,40 | 23,40 | 23,40 | 23,40 | 7,34% | - |
| 06.11.2024 | 21,80 | 21,80 | 21,80 | 21,80 | 4,81% | - |
| 05.11.2024 | 20,80 | 20,80 | 20,80 | 20,80 | -1,89% | - |
| 04.11.2024 | 21,20 | 21,20 | 21,20 | 21,20 | 0,00% | - |
| 01.11.2024 | 21,20 | 21,20 | 21,20 | 21,20 | 0,00% | - |
| 31.10.2024 | 21,20 | 21,20 | 21,20 | 21,20 | -1,85% | - |
| 30.10.2024 | 21,60 | 21,60 | 21,60 | 21,60 | 0,00% | - |
| 29.10.2024 | 21,60 | 21,60 | 21,60 | 21,60 | 1,89% | - |
| 28.10.2024 | 21,20 | 21,20 | 21,20 | 21,20 | -0,93% | - |
| 25.10.2024 | 21,40 | 21,40 | 21,40 | 21,40 | -0,93% | - |
| 24.10.2024 | 21,60 | 21,60 | 21,60 | 21,60 | 2,86% | - |
| 23.10.2024 | 21,00 | 21,00 | 21,00 | 21,00 | 1,94% | - |
| 22.10.2024 | 20,60 | 20,60 | 20,60 | 20,60 | -1,90% | - |
| 21.10.2024 | 21,00 | 21,00 | 21,00 | 21,00 | -0,94% | - |
| 18.10.2024 | 21,20 | 21,20 | 21,20 | 21,20 | 0,00% | - |
| 17.10.2024 | 21,20 | 21,20 | 21,20 | 21,20 | 0,95% | - |
| 16.10.2024 | 21,00 | 21,00 | 21,00 | 21,00 | 1,94% | - |
| 15.10.2024 | 20,60 | 20,60 | 20,60 | 20,60 | 3,00% | - |
| 14.10.2024 | 20,00 | 20,00 | 20,00 | 20,00 | 3,09% | - |
| 11.10.2024 | 19,40 | 19,40 | 19,40 | 19,40 | 0,00% | - |
| 10.10.2024 | 19,40 | 19,40 | 19,40 | 19,40 | 2,11% | - |
| 09.10.2024 | 19,00 | 19,00 | 19,00 | 19,00 | -0,52% | - |
| 08.10.2024 | 19,10 | 19,10 | 19,10 | 19,10 | -0,52% | - |
| 07.10.2024 | 19,20 | 19,20 | 19,20 | 19,20 | 2,13% | - |
| 04.10.2024 | 18,80 | 18,80 | 18,80 | 18,80 | 0,53% | - |
| 03.10.2024 | 18,70 | 18,70 | 18,70 | 18,70 | -0,53% | - |
| 02.10.2024 | 18,80 | 18,80 | 18,80 | 18,80 | -1,05% | - |
| 01.10.2024 | 19,00 | 19,00 | 19,00 | 19,00 | 2,15% | - |
| 30.09.2024 | 18,60 | 18,60 | 18,60 | 18,60 | -0,53% | - |