16,500€
34,15%
Echtzeit-Aktienkurs Simmons First National Corp
Bid:
Ask:
Aktienkurse zur Simmons First National Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 30.05.2025 | 13,70 | 13,70 | 13,70 | 13,70 | 11,38% | - |
| 29.05.2025 | 12,30 | 12,30 | 12,30 | 12,30 | -12,14% | - |
| 28.05.2025 | 14,00 | 14,00 | 14,00 | 14,00 | 2,94% | - |
| 27.05.2025 | 13,60 | 13,60 | 13,60 | 13,60 | 0,00% | - |
| 26.05.2025 | 13,60 | 13,60 | 13,60 | 13,60 | -0,73% | - |
| 23.05.2025 | 13,70 | 13,70 | 13,70 | 13,70 | -0,72% | - |
| 22.05.2025 | 13,80 | 13,80 | 13,80 | 13,80 | -3,50% | - |
| 21.05.2025 | 14,30 | 14,30 | 14,30 | 14,30 | -2,72% | - |
| 20.05.2025 | 14,70 | 14,70 | 14,70 | 14,70 | -0,68% | - |
| 19.05.2025 | 14,80 | 14,80 | 14,80 | 14,80 | -0,67% | - |
| 16.05.2025 | 14,90 | 14,90 | 14,90 | 14,90 | 0,00% | - |
| 15.05.2025 | 14,90 | 14,90 | 14,90 | 14,90 | -1,32% | - |
| 14.05.2025 | 15,10 | 15,10 | 15,10 | 15,10 | -0,66% | - |
| 13.05.2025 | 15,20 | 15,20 | 15,20 | 15,20 | 5,56% | - |
| 12.05.2025 | 14,40 | 14,40 | 14,40 | 14,40 | 0,70% | - |
| 09.05.2025 | 14,30 | 14,30 | 14,30 | 14,30 | 2,88% | - |
| 08.05.2025 | 13,90 | 13,90 | 13,90 | 13,90 | 0,72% | - |
| 07.05.2025 | 13,80 | 13,80 | 13,80 | 13,80 | -1,43% | - |
| 06.05.2025 | 14,00 | 14,00 | 14,00 | 14,00 | 0,00% | - |
| 05.05.2025 | 14,00 | 14,00 | 14,00 | 14,00 | 2,19% | - |
| 02.05.2025 | 13,70 | 13,70 | 13,70 | 13,70 | 1,48% | - |
| 30.04.2025 | 13,50 | 13,50 | 13,50 | 13,50 | 1,50% | - |
| 29.04.2025 | 13,30 | 13,30 | 13,30 | 13,30 | 0,00% | - |
| 28.04.2025 | 13,30 | 13,30 | 13,30 | 13,30 | -18,40% | - |
| 25.04.2025 | 16,30 | 16,30 | 16,30 | 16,30 | 25,38% | - |
| 24.04.2025 | 13,00 | 13,00 | 13,00 | 13,00 | 0,78% | - |
| 23.04.2025 | 12,90 | 12,90 | 12,90 | 12,90 | 5,74% | - |
| 22.04.2025 | 12,20 | 12,20 | 12,20 | 12,20 | -6,87% | - |
| 17.04.2025 | 13,10 | 13,10 | 13,10 | 13,10 | 0,77% | - |
| 16.04.2025 | 13,00 | 13,00 | 13,00 | 13,00 | 0,78% | - |
| 15.04.2025 | 12,90 | 12,90 | 12,90 | 12,90 | 0,78% | - |
| 14.04.2025 | 12,80 | 12,80 | 12,80 | 12,80 | -1,54% | - |
| 11.04.2025 | 13,00 | 13,00 | 13,00 | 13,00 | -5,80% | - |
| 10.04.2025 | 13,80 | 13,80 | 13,80 | 13,80 | 4,55% | - |
| 09.04.2025 | 13,20 | 13,20 | 13,20 | 13,20 | -5,04% | - |
| 08.04.2025 | 13,90 | 13,90 | 13,90 | 13,90 | -4,14% | - |
| 07.04.2025 | 14,50 | 14,50 | 14,50 | 14,50 | 2,84% | - |
| 04.04.2025 | 14,10 | 14,10 | 14,10 | 14,10 | -9,03% | - |
| 03.04.2025 | 15,50 | 15,50 | 15,50 | 15,50 | -2,52% | - |
| 02.04.2025 | 15,90 | 15,90 | 15,90 | 15,90 | -0,62% | - |
| 01.04.2025 | 16,00 | 16,00 | 16,00 | 16,00 | 1,91% | - |
| 31.03.2025 | 15,70 | 15,70 | 15,70 | 15,70 | -3,09% | - |
| 28.03.2025 | 16,20 | 16,20 | 16,20 | 16,20 | -0,61% | - |
| 27.03.2025 | 16,30 | 16,30 | 16,30 | 16,30 | 0,00% | - |
| 26.03.2025 | 16,30 | 16,30 | 16,30 | 16,30 | -0,61% | - |
| 25.03.2025 | 16,40 | 16,40 | 16,40 | 16,40 | 3,14% | - |
| 24.03.2025 | 15,90 | 15,90 | 15,90 | 15,90 | -0,62% | - |
| 21.03.2025 | 16,00 | 16,00 | 16,00 | 16,00 | -0,62% | - |
| 20.03.2025 | 16,10 | 16,10 | 16,10 | 16,10 | 0,63% | - |
| 19.03.2025 | 16,00 | 16,00 | 16,00 | 16,00 | 0,63% | - |
| 18.03.2025 | 15,90 | 15,90 | 15,90 | 15,90 | 2,58% | - |
| 17.03.2025 | 15,50 | 15,50 | 15,50 | 15,50 | 0,00% | - |
| 14.03.2025 | 15,50 | 15,50 | 15,50 | 15,50 | 0,65% | - |
| 13.03.2025 | 15,40 | 15,40 | 15,40 | 15,40 | 1,99% | - |
| 12.03.2025 | 15,10 | 15,10 | 15,10 | 15,10 | -1,95% | - |
| 11.03.2025 | 15,40 | 15,40 | 15,40 | 15,40 | -3,75% | - |
| 10.03.2025 | 16,00 | 16,00 | 16,00 | 16,00 | -0,62% | - |
| 07.03.2025 | 16,10 | 16,10 | 16,10 | 16,10 | -1,83% | - |
| 06.03.2025 | 16,40 | 16,40 | 16,40 | 16,40 | -0,61% | - |
| 05.03.2025 | 16,50 | 16,50 | 16,50 | 16,50 | -7,30% | - |
| 04.03.2025 | 17,80 | 17,80 | 17,80 | 17,80 | -2,20% | - |
| 03.03.2025 | 18,20 | 18,20 | 18,20 | 18,20 | 1,68% | - |
| 28.02.2025 | 17,90 | 17,90 | 17,90 | 17,90 | 1,70% | - |
| 27.02.2025 | 17,60 | 17,60 | 17,60 | 17,60 | 0,57% | - |
| 26.02.2025 | 17,50 | 17,50 | 17,50 | 17,50 | 0,00% | - |
| 25.02.2025 | 17,50 | 17,50 | 17,50 | 17,50 | -1,13% | - |
| 24.02.2025 | 17,70 | 17,70 | 17,70 | 17,70 | -1,12% | - |
| 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% | - |