18,950€
0,26%
Echtzeit-Aktienkurs Simmons First National Corp
Bid:
Ask:
Aktienkurse zur Simmons First National Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 31.03.2025 | 18,85 | 19,00 | 18,50 | 18,95 | 0,26% | - |
| 28.03.2025 | 19,25 | 19,50 | 18,80 | 18,90 | -1,82% | - |
| 27.03.2025 | 19,35 | 19,50 | 19,00 | 19,25 | -0,26% | - |
| 26.03.2025 | 19,25 | 19,60 | 16,90 | 19,30 | 0,26% | - |
| 25.03.2025 | 19,35 | 19,55 | 15,00 | 19,25 | -0,77% | - |
| 24.03.2025 | 18,75 | 19,40 | 18,50 | 19,40 | 2,92% | - |
| 21.03.2025 | 18,90 | 19,10 | 18,50 | 18,85 | -0,26% | - |
| 20.03.2025 | 18,95 | 19,30 | 18,50 | 18,90 | -0,53% | - |
| 19.03.2025 | 18,90 | 19,20 | 18,50 | 19,00 | 0,53% | - |
| 18.03.2025 | 18,90 | 19,00 | 18,50 | 18,90 | 2,16% | 54,00 |
| 17.03.2025 | 18,80 | 19,00 | 18,50 | 18,50 | -1,07% | - |
| 14.03.2025 | 18,55 | 18,75 | 18,25 | 18,70 | 0,27% | 54,00 |
| 13.03.2025 | 18,45 | 18,80 | 18,40 | 18,65 | 3,32% | - |
| 12.03.2025 | 17,85 | 18,40 | 17,85 | 18,05 | 2,27% | - |
| 11.03.2025 | 18,20 | 18,40 | 17,65 | 17,65 | -2,22% | - |
| 10.03.2025 | 18,85 | 18,85 | 18,00 | 18,05 | -4,50% | - |
| 07.03.2025 | 19,10 | 19,50 | 18,60 | 18,90 | -1,05% | - |
| 06.03.2025 | 19,35 | 19,50 | 18,90 | 19,10 | -1,55% | - |
| 05.03.2025 | 19,75 | 20,00 | 19,10 | 19,40 | -2,02% | - |
| 04.03.2025 | 20,80 | 20,90 | 19,80 | 19,80 | -4,81% | - |
| 03.03.2025 | 20,90 | 22,15 | 20,70 | 20,80 | -1,42% | - |
| 28.02.2025 | 20,90 | 21,30 | 20,50 | 21,10 | 0,96% | - |
| 27.02.2025 | 20,50 | 20,90 | 20,50 | 20,90 | 1,95% | - |
| 26.02.2025 | 20,40 | 21,00 | 20,00 | 20,50 | 0,00% | - |
| 25.02.2025 | 20,50 | 20,80 | 20,30 | 20,50 | 0,00% | - |
| 24.02.2025 | 20,70 | 20,80 | 20,50 | 20,50 | -0,97% | - |
| 21.02.2025 | 20,90 | 21,20 | 20,50 | 20,70 | -0,96% | - |
| 20.02.2025 | 21,40 | 21,50 | 20,70 | 20,90 | -1,88% | - |
| 19.02.2025 | 21,60 | 22,00 | 21,30 | 21,30 | -1,39% | - |
| 18.02.2025 | 21,50 | 21,80 | 21,40 | 21,60 | -2,48% | - |
| 17.02.2025 | 21,90 | 22,15 | 21,40 | 22,15 | 3,02% | - |
| 14.02.2025 | 21,70 | 22,00 | 21,30 | 21,50 | -0,92% | - |
| 13.02.2025 | 21,70 | 22,00 | 21,50 | 21,70 | 0,00% | - |
| 12.02.2025 | 22,30 | 22,50 | 21,70 | 21,70 | -2,69% | - |
| 11.02.2025 | 22,10 | 22,50 | 21,80 | 22,30 | 0,90% | - |
| 10.02.2025 | 22,20 | 22,50 | 22,00 | 22,10 | -0,45% | - |
| 07.02.2025 | 22,50 | 22,80 | 21,90 | 22,20 | -1,33% | - |
| 06.02.2025 | 22,30 | 22,70 | 22,00 | 22,50 | 0,90% | - |
| 05.02.2025 | 22,10 | 22,50 | 21,80 | 22,30 | 0,45% | - |
| 04.02.2025 | 21,60 | 22,20 | 21,00 | 22,20 | 1,83% | - |
| 03.02.2025 | 21,90 | 22,50 | 21,20 | 21,80 | 0,00% | - |
| 31.01.2025 | 21,90 | 22,20 | 21,50 | 21,80 | 0,00% | - |
| 30.01.2025 | 21,70 | 22,00 | 21,50 | 21,80 | 0,00% | - |
| 29.01.2025 | 21,90 | 22,20 | 21,40 | 21,80 | -0,91% | - |
| 28.01.2025 | 21,80 | 22,60 | 21,70 | 22,00 | 0,92% | - |
| 27.01.2025 | 21,50 | 22,00 | 21,35 | 21,80 | 1,87% | - |
| 24.01.2025 | 21,50 | 21,60 | 21,20 | 21,40 | 0,00% | - |
| 23.01.2025 | 21,50 | 21,90 | 21,20 | 21,40 | -0,93% | - |
| 22.01.2025 | 21,90 | 22,10 | 21,20 | 21,60 | -0,92% | - |
| 21.01.2025 | 21,85 | 22,20 | 21,80 | 21,80 | 1,40% | - |
| 20.01.2025 | 22,10 | 22,10 | 21,50 | 21,50 | -2,27% | - |
| 17.01.2025 | 21,70 | 22,20 | 21,50 | 22,00 | 0,92% | - |
| 16.01.2025 | 21,80 | 22,50 | 21,10 | 21,80 | 0,00% | - |
| 15.01.2025 | 21,40 | 22,20 | 21,40 | 21,80 | 1,87% | - |
| 14.01.2025 | 20,70 | 21,90 | 20,50 | 21,40 | 2,88% | - |
| 13.01.2025 | 21,15 | 21,15 | 20,00 | 20,80 | -1,65% | - |
| 10.01.2025 | 21,15 | 21,15 | 21,15 | 21,15 | 0,00% | - |
| 09.01.2025 | 21,50 | 21,50 | 21,00 | 21,15 | -0,24% | - |
| 08.01.2025 | 21,50 | 21,50 | 21,00 | 21,20 | 0,00% | - |
| 07.01.2025 | 21,10 | 21,50 | 20,80 | 21,20 | 0,00% | - |
| 06.01.2025 | 21,30 | 21,60 | 21,00 | 21,20 | 0,00% | - |
| 03.01.2025 | 21,15 | 21,50 | 20,80 | 21,20 | 0,00% | - |
| 02.01.2025 | 21,00 | 22,00 | 21,00 | 21,20 | 0,95% | - |
| 30.12.2024 | 21,45 | 21,50 | 21,00 | 21,00 | -0,94% | - |
| 27.12.2024 | 21,70 | 21,70 | 21,20 | 21,20 | -1,40% | - |
| 23.12.2024 | 21,70 | 21,70 | 21,40 | 21,50 | 0,94% | - |
| 20.12.2024 | 21,35 | 21,50 | 20,30 | 21,30 | 0,00% | - |
| 19.12.2024 | 21,50 | 21,90 | 21,00 | 21,30 | 0,00% | - |
| 18.12.2024 | 22,30 | 22,60 | 21,10 | 21,30 | -4,48% | - |
| 17.12.2024 | 22,70 | 23,00 | 22,20 | 22,30 | -1,76% | - |
| 16.12.2024 | 22,50 | 23,00 | 22,40 | 22,70 | 0,44% | - |
| 13.12.2024 | 22,50 | 23,00 | 22,40 | 22,60 | -1,74% | - |
| 12.12.2024 | 23,00 | 23,20 | 22,50 | 23,00 | 0,00% | - |
| 11.12.2024 | 22,80 | 23,40 | 22,80 | 23,00 | 0,88% | - |
| 10.12.2024 | 22,90 | 23,40 | 22,50 | 22,80 | -0,44% | - |
| 09.12.2024 | 22,90 | 23,20 | 22,50 | 22,90 | 0,00% | - |
| 06.12.2024 | 23,00 | 23,10 | 22,50 | 22,90 | -0,43% | - |
| 05.12.2024 | 23,30 | 23,50 | 22,80 | 23,00 | -1,29% | - |
| 04.12.2024 | 23,20 | 23,70 | 23,00 | 23,30 | 0,43% | - |
| 03.12.2024 | 23,30 | 23,50 | 23,00 | 23,20 | -0,43% | - |
| 02.12.2024 | 23,10 | 23,70 | 23,00 | 23,30 | 0,87% | - |
| 29.11.2024 | 23,30 | 24,20 | 22,60 | 23,10 | -0,86% | - |
| 28.11.2024 | 23,30 | 25,00 | 23,30 | 23,30 | 0,00% | - |
| 27.11.2024 | 23,50 | 23,90 | 23,00 | 23,30 | -0,85% | - |
| 26.11.2024 | 23,70 | 24,00 | 23,50 | 23,50 | -0,84% | - |
| 25.11.2024 | 23,90 | 24,20 | 23,60 | 23,70 | -0,84% | - |
| 22.11.2024 | 23,10 | 24,00 | 23,00 | 23,90 | 3,46% | - |
| 21.11.2024 | 22,80 | 23,50 | 22,50 | 23,10 | 1,32% | - |
| 20.11.2024 | 22,80 | 23,00 | 22,50 | 22,80 | 0,00% | - |
| 19.11.2024 | 22,90 | 23,50 | 21,90 | 22,80 | -0,44% | - |
| 18.11.2024 | 23,20 | 23,50 | 22,90 | 22,90 | -1,29% | - |
| 15.11.2024 | 23,30 | 23,50 | 22,90 | 23,20 | -0,43% | - |
| 14.11.2024 | 23,50 | 23,70 | 23,10 | 23,30 | -0,85% | - |
| 13.11.2024 | 23,60 | 24,00 | 23,30 | 23,50 | -0,42% | - |
| 12.11.2024 | 23,60 | 24,00 | 23,40 | 23,60 | 0,00% | - |
| 11.11.2024 | 23,00 | 24,00 | 23,00 | 23,60 | 2,61% | - |
| 08.11.2024 | 22,80 | 23,20 | 22,80 | 23,00 | 0,88% | - |
| 07.11.2024 | 23,80 | 24,50 | 22,60 | 22,80 | -4,20% | - |
| 06.11.2024 | 22,20 | 24,50 | 21,50 | 23,80 | 11,21% | 200,00 |
| 05.11.2024 | 21,20 | 21,50 | 21,00 | 21,40 | 0,94% | - |