16,600€
0,61%
Echtzeit-Aktienkurs Simmons First National Corp
Bid:
Ask:
Aktienkurse zur Simmons First National Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 01.10.2025 | 16,30 | 17,15 | 16,05 | 16,50 | 2,17% | - |
| 30.09.2025 | 16,50 | 17,40 | 16,10 | 16,15 | -1,52% | - |
| 29.09.2025 | 16,80 | 17,15 | 16,40 | 16,40 | -2,38% | - |
| 26.09.2025 | 16,80 | 17,00 | 16,75 | 16,80 | 0,60% | - |
| 25.09.2025 | 16,70 | 16,70 | 16,70 | 16,70 | -0,60% | - |
| 24.09.2025 | 16,70 | 16,80 | 16,70 | 16,80 | -0,59% | - |
| 23.09.2025 | 16,90 | 17,00 | 16,90 | 16,90 | -0,29% | - |
| 22.09.2025 | 17,10 | 17,20 | 16,85 | 16,95 | 0,00% | - |
| 19.09.2025 | 17,30 | 17,40 | 16,95 | 16,95 | 0,30% | - |
| 18.09.2025 | 16,65 | 17,00 | 16,65 | 16,90 | -1,17% | - |
| 17.09.2025 | 16,65 | 17,10 | 16,50 | 17,10 | 3,01% | - |
| 16.09.2025 | 17,00 | 17,00 | 16,45 | 16,60 | -5,68% | - |
| 15.09.2025 | 17,40 | 17,60 | 17,40 | 17,60 | 0,00% | - |
| 12.09.2025 | 17,60 | 17,65 | 17,60 | 17,60 | 0,28% | - |
| 11.09.2025 | 17,55 | 17,55 | 17,55 | 17,55 | 0,86% | - |
| 10.09.2025 | 17,45 | 17,50 | 17,40 | 17,40 | -1,69% | - |
| 09.09.2025 | 17,70 | 17,70 | 17,65 | 17,70 | -0,56% | - |
| 08.09.2025 | 17,80 | 17,85 | 17,80 | 17,80 | 0,00% | - |
| 05.09.2025 | 18,20 | 18,50 | 17,65 | 17,80 | -1,66% | - |
| 04.09.2025 | 17,90 | 18,10 | 17,50 | 18,10 | 1,40% | - |
| 03.09.2025 | 17,85 | 18,00 | 17,60 | 17,85 | 0,28% | - |
| 02.09.2025 | 17,80 | 17,90 | 17,50 | 17,80 | 0,00% | - |
| 01.09.2025 | 17,80 | 17,80 | 17,65 | 17,80 | 0,00% | - |
| 29.08.2025 | 17,90 | 18,20 | 17,70 | 17,80 | -0,56% | - |
| 28.08.2025 | 17,90 | 18,10 | 17,65 | 17,90 | 0,00% | - |
| 27.08.2025 | 17,80 | 18,00 | 17,60 | 17,90 | 0,56% | - |
| 26.08.2025 | 17,70 | 17,90 | 17,40 | 17,80 | 0,28% | - |
| 25.08.2025 | 17,80 | 17,90 | 17,65 | 17,75 | -0,28% | - |
| 22.08.2025 | 17,20 | 17,90 | 17,20 | 17,80 | 3,49% | - |
| 21.08.2025 | 17,20 | 17,30 | 17,00 | 17,20 | 0,00% | - |
| 20.08.2025 | 17,10 | 17,35 | 16,50 | 17,20 | 0,58% | - |
| 19.08.2025 | 17,10 | 17,30 | 16,95 | 17,10 | 0,00% | - |
| 18.08.2025 | 17,00 | 17,10 | 16,45 | 17,10 | 0,59% | - |
| 15.08.2025 | 17,20 | 17,30 | 16,45 | 17,00 | -1,16% | - |
| 14.08.2025 | 17,20 | 17,30 | 16,50 | 17,20 | 0,00% | - |
| 13.08.2025 | 17,00 | 17,20 | 16,85 | 17,20 | 1,18% | - |
| 12.08.2025 | 16,40 | 17,10 | 16,35 | 17,00 | 3,66% | - |
| 11.08.2025 | 16,30 | 17,00 | 16,20 | 16,40 | 0,61% | - |
| 08.08.2025 | 16,00 | 17,10 | 15,70 | 16,30 | 1,88% | - |
| 07.08.2025 | 16,20 | 16,75 | 15,90 | 16,00 | -1,23% | - |
| 06.08.2025 | 16,40 | 16,90 | 16,20 | 16,20 | -0,92% | - |
| 05.08.2025 | 16,45 | 17,60 | 16,10 | 16,35 | -0,30% | - |
| 04.08.2025 | 16,35 | 16,80 | 16,05 | 16,40 | 0,31% | - |
| 01.08.2025 | 16,80 | 17,05 | 16,00 | 16,35 | -2,39% | - |
| 31.07.2025 | 17,10 | 18,45 | 16,60 | 16,75 | -2,05% | - |
| 30.07.2025 | 17,20 | 17,65 | 16,95 | 17,10 | -0,58% | - |
| 29.07.2025 | 17,10 | 17,45 | 17,00 | 17,20 | 0,58% | - |
| 28.07.2025 | 17,05 | 17,40 | 16,70 | 17,10 | 1,79% | - |
| 25.07.2025 | 16,70 | 17,50 | 16,60 | 16,80 | 0,60% | - |
| 24.07.2025 | 17,10 | 17,10 | 16,55 | 16,70 | -2,34% | - |
| 23.07.2025 | 16,80 | 17,10 | 16,45 | 17,10 | 1,79% | - |
| 22.07.2025 | 16,50 | 17,40 | 16,00 | 16,80 | -2,33% | - |
| 21.07.2025 | 17,30 | 17,70 | 16,60 | 17,20 | -0,29% | - |
| 18.07.2025 | 17,00 | 17,85 | 15,20 | 17,25 | 2,07% | - |
| 17.07.2025 | 16,75 | 17,00 | 16,60 | 16,90 | 0,60% | - |
| 16.07.2025 | 16,75 | 17,00 | 16,35 | 16,80 | 0,60% | - |
| 15.07.2025 | 17,30 | 17,35 | 16,70 | 16,70 | -3,47% | - |
| 14.07.2025 | 17,05 | 17,30 | 16,95 | 17,30 | 1,76% | - |
| 11.07.2025 | 17,30 | 17,35 | 16,95 | 17,00 | -1,73% | - |
| 10.07.2025 | 17,15 | 17,40 | 16,75 | 17,30 | 1,17% | - |
| 09.07.2025 | 17,10 | 17,35 | 17,00 | 17,10 | -0,87% | - |
| 08.07.2025 | 17,10 | 17,45 | 16,55 | 17,25 | 1,17% | - |
| 07.07.2025 | 17,30 | 17,45 | 17,05 | 17,05 | -1,45% | - |
| 04.07.2025 | 17,30 | 17,30 | 17,25 | 17,30 | -0,29% | - |
| 03.07.2025 | 17,00 | 17,45 | 16,75 | 17,35 | 1,76% | - |
| 02.07.2025 | 16,65 | 17,05 | 16,55 | 17,05 | 1,79% | - |
| 01.07.2025 | 16,05 | 16,95 | 15,75 | 16,75 | 4,04% | - |
| 30.06.2025 | 16,15 | 16,35 | 15,95 | 16,10 | -0,92% | - |
| 27.06.2025 | 16,25 | 16,55 | 15,95 | 16,25 | -0,31% | - |
| 26.06.2025 | 16,00 | 16,30 | 15,90 | 16,30 | 1,56% | - |
| 25.06.2025 | 16,20 | 16,50 | 16,00 | 16,05 | -0,93% | - |
| 24.06.2025 | 16,25 | 16,50 | 16,05 | 16,20 | 0,62% | - |
| 23.06.2025 | 15,80 | 16,10 | 15,80 | 16,10 | 1,26% | - |
| 20.06.2025 | 15,80 | 16,00 | 15,75 | 15,90 | 1,60% | - |
| 19.06.2025 | 15,80 | 15,90 | 15,65 | 15,65 | -0,95% | - |
| 18.06.2025 | 15,80 | 16,55 | 15,70 | 15,80 | 0,00% | - |
| 17.06.2025 | 15,80 | 15,85 | 15,45 | 15,80 | 0,32% | - |
| 16.06.2025 | 15,90 | 16,80 | 15,75 | 15,75 | -0,94% | - |
| 13.06.2025 | 16,50 | 16,50 | 15,80 | 15,90 | -3,05% | - |
| 12.06.2025 | 16,60 | 16,60 | 16,10 | 16,40 | -1,20% | - |
| 11.06.2025 | 16,85 | 17,10 | 16,50 | 16,60 | -1,78% | - |
| 10.06.2025 | 16,60 | 17,00 | 16,50 | 16,90 | 1,50% | - |
| 09.06.2025 | 16,60 | 16,90 | 16,50 | 16,65 | 0,30% | - |
| 06.06.2025 | 16,25 | 16,80 | 16,00 | 16,60 | 2,47% | - |
| 05.06.2025 | 16,30 | 16,30 | 16,00 | 16,20 | -0,61% | - |
| 04.06.2025 | 16,60 | 16,65 | 16,20 | 16,30 | -1,81% | - |
| 03.06.2025 | 16,20 | 16,65 | 16,00 | 16,60 | 2,47% | - |
| 02.06.2025 | 16,60 | 16,60 | 16,00 | 16,20 | -2,11% | - |
| 30.05.2025 | 16,60 | 16,70 | 16,45 | 16,55 | 0,00% | - |
| 29.05.2025 | 16,60 | 17,80 | 16,25 | 16,55 | -0,30% | - |
| 28.05.2025 | 17,00 | 18,50 | 16,60 | 16,60 | -1,78% | - |
| 27.05.2025 | 16,50 | 18,05 | 16,50 | 16,90 | -0,59% | - |
| 26.05.2025 | 16,50 | 18,05 | 16,50 | 17,00 | 3,03% | - |
| 23.05.2025 | 16,75 | 18,20 | 16,15 | 16,50 | -1,79% | - |
| 22.05.2025 | 16,70 | 18,25 | 16,50 | 16,80 | 0,00% | - |
| 21.05.2025 | 17,45 | 18,90 | 16,80 | 16,80 | -3,45% | - |
| 20.05.2025 | 17,70 | 19,15 | 17,40 | 17,40 | -1,69% | - |
| 19.05.2025 | 17,90 | 19,00 | 17,45 | 17,70 | -0,84% | - |
| 16.05.2025 | 17,85 | 19,00 | 17,50 | 17,85 | -0,28% | - |
| 15.05.2025 | 17,90 | 19,00 | 17,50 | 17,90 | 0,00% | - |