23,200€
-0,43%
Echtzeit-Aktienkurs Simmons First National Corp
Bid:
Ask:
Aktienkurse zur Simmons First National Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 04.11.2024 | 21,50 | 21,60 | 20,80 | 21,20 | -1,40% | - |
| 01.11.2024 | 21,35 | 21,60 | 21,30 | 21,50 | 0,70% | - |
| 31.10.2024 | 21,70 | 22,00 | 21,00 | 21,35 | -1,61% | - |
| 30.10.2024 | 21,70 | 22,20 | 21,50 | 21,70 | 0,00% | - |
| 29.10.2024 | 21,80 | 22,00 | 21,50 | 21,70 | -0,46% | - |
| 28.10.2024 | 21,30 | 22,00 | 21,30 | 21,80 | 2,35% | - |
| 25.10.2024 | 21,70 | 22,00 | 21,20 | 21,30 | -1,84% | - |
| 24.10.2024 | 21,60 | 22,00 | 21,20 | 21,70 | 0,46% | - |
| 23.10.2024 | 21,40 | 21,80 | 21,00 | 21,60 | 0,93% | - |
| 22.10.2024 | 21,10 | 21,50 | 21,00 | 21,40 | 1,42% | - |
| 21.10.2024 | 21,50 | 21,80 | 21,00 | 21,10 | -1,86% | - |
| 18.10.2024 | 21,50 | 22,00 | 20,50 | 21,50 | 0,00% | - |
| 17.10.2024 | 21,50 | 22,00 | 20,50 | 21,50 | 0,00% | - |
| 16.10.2024 | 21,20 | 21,80 | 20,80 | 21,50 | 1,42% | - |
| 15.10.2024 | 20,80 | 21,60 | 20,70 | 21,20 | 1,92% | - |
| 14.10.2024 | 20,40 | 20,80 | 20,00 | 20,80 | 1,96% | - |
| 11.10.2024 | 19,80 | 20,60 | 19,50 | 20,40 | 3,03% | - |
| 10.10.2024 | 19,80 | 20,00 | 19,40 | 19,80 | 0,00% | - |
| 09.10.2024 | 19,40 | 20,05 | 19,30 | 19,80 | 2,33% | - |
| 08.10.2024 | 19,50 | 19,60 | 19,25 | 19,35 | -0,77% | - |
| 07.10.2024 | 19,60 | 19,65 | 19,35 | 19,50 | -0,51% | - |
| 04.10.2024 | 19,20 | 19,80 | 19,00 | 19,60 | 2,08% | - |
| 03.10.2024 | 19,00 | 19,50 | 18,80 | 19,20 | 1,05% | - |
| 02.10.2024 | 19,20 | 19,50 | 18,70 | 19,00 | -1,04% | - |
| 01.10.2024 | 19,35 | 19,60 | 18,80 | 19,20 | -0,78% | - |
| 30.09.2024 | 19,00 | 19,50 | 18,50 | 19,35 | 1,84% | - |
| 27.09.2024 | 19,05 | 19,70 | 18,95 | 19,00 | -0,26% | - |
| 26.09.2024 | 19,00 | 19,45 | 19,00 | 19,05 | 0,26% | - |
| 25.09.2024 | 19,30 | 19,30 | 18,90 | 19,00 | -1,55% | - |
| 24.09.2024 | 19,45 | 19,50 | 19,00 | 19,30 | -0,77% | - |
| 23.09.2024 | 19,40 | 19,60 | 19,00 | 19,45 | 0,26% | - |
| 20.09.2024 | 19,80 | 20,00 | 19,25 | 19,40 | -2,02% | - |
| 19.09.2024 | 19,35 | 20,00 | 19,00 | 19,80 | 2,33% | - |
| 18.09.2024 | 19,20 | 20,15 | 18,90 | 19,35 | 0,78% | - |
| 17.09.2024 | 19,00 | 19,70 | 18,65 | 19,20 | 1,05% | - |
| 16.09.2024 | 18,85 | 19,10 | 18,50 | 19,00 | 0,53% | - |
| 13.09.2024 | 18,50 | 19,15 | 18,00 | 18,90 | 2,16% | - |
| 12.09.2024 | 18,45 | 19,00 | 18,25 | 18,50 | 0,27% | - |
| 11.09.2024 | 18,60 | 19,00 | 17,90 | 18,45 | -0,81% | - |
| 10.09.2024 | 18,60 | 18,70 | 18,10 | 18,60 | 0,00% | - |
| 09.09.2024 | 18,40 | 18,80 | 18,20 | 18,60 | 0,81% | - |
| 06.09.2024 | 18,65 | 18,90 | 18,30 | 18,45 | -1,07% | - |
| 05.09.2024 | 18,85 | 19,05 | 18,50 | 18,65 | -1,06% | - |
| 04.09.2024 | 19,15 | 19,30 | 18,45 | 18,85 | -1,57% | - |
| 03.09.2024 | 19,40 | 19,50 | 19,00 | 19,15 | -1,29% | - |
| 02.09.2024 | 19,40 | 19,40 | 19,35 | 19,40 | 0,00% | - |
| 30.08.2024 | 19,10 | 19,45 | 19,05 | 19,40 | 1,57% | - |
| 29.08.2024 | 19,00 | 19,30 | 18,90 | 19,10 | 0,53% | - |
| 28.08.2024 | 18,60 | 19,10 | 18,50 | 19,00 | 2,15% | - |
| 27.08.2024 | 18,90 | 19,00 | 18,50 | 18,60 | -1,59% | - |
| 26.08.2024 | 19,05 | 19,40 | 18,90 | 18,90 | -0,53% | - |
| 23.08.2024 | 18,20 | 19,30 | 18,05 | 19,00 | 4,97% | - |
| 22.08.2024 | 18,40 | 18,40 | 18,00 | 18,10 | 0,00% | - |
| 21.08.2024 | 17,90 | 18,10 | 17,80 | 18,10 | 1,12% | - |
| 20.08.2024 | 18,40 | 18,50 | 17,90 | 17,90 | -2,72% | - |
| 19.08.2024 | 18,30 | 18,45 | 18,20 | 18,40 | 1,10% | - |
| 16.08.2024 | 18,10 | 18,55 | 17,80 | 18,20 | 1,11% | - |
| 15.08.2024 | 17,65 | 18,40 | 17,60 | 18,00 | 2,27% | - |
| 14.08.2024 | 17,70 | 17,75 | 17,30 | 17,60 | 0,00% | - |
| 13.08.2024 | 17,50 | 17,80 | 17,30 | 17,60 | 0,57% | - |
| 12.08.2024 | 17,85 | 18,20 | 17,40 | 17,50 | -1,69% | - |
| 09.08.2024 | 17,85 | 18,05 | 17,60 | 17,80 | 0,00% | - |
| 08.08.2024 | 17,70 | 17,80 | 17,60 | 17,80 | 0,56% | - |
| 07.08.2024 | 17,70 | 18,80 | 17,60 | 17,70 | 0,00% | - |
| 06.08.2024 | 17,45 | 18,30 | 17,40 | 17,70 | 1,14% | - |
| 05.08.2024 | 18,20 | 18,25 | 16,75 | 17,50 | -3,85% | - |
| 02.08.2024 | 19,00 | 19,10 | 17,70 | 18,20 | -3,45% | - |
| 01.08.2024 | 19,85 | 20,15 | 18,75 | 18,85 | -4,80% | - |
| 31.07.2024 | 19,80 | 20,40 | 19,50 | 19,80 | 0,00% | - |
| 30.07.2024 | 19,60 | 19,90 | 19,60 | 19,80 | 0,25% | - |
| 29.07.2024 | 20,20 | 20,30 | 19,60 | 19,75 | -2,23% | - |
| 26.07.2024 | 20,15 | 20,60 | 19,80 | 20,20 | 0,00% | - |
| 25.07.2024 | 19,45 | 20,40 | 19,45 | 20,20 | 3,32% | - |
| 24.07.2024 | 19,80 | 20,00 | 19,40 | 19,55 | -1,26% | - |
| 23.07.2024 | 19,50 | 20,00 | 19,20 | 19,80 | 1,54% | - |
| 22.07.2024 | 19,10 | 19,50 | 18,80 | 19,50 | 2,09% | - |
| 19.07.2024 | 19,00 | 19,50 | 19,00 | 19,10 | 0,53% | - |
| 18.07.2024 | 19,45 | 19,80 | 18,40 | 19,00 | -2,06% | - |
| 17.07.2024 | 18,80 | 19,50 | 18,50 | 19,40 | 2,11% | - |
| 16.07.2024 | 18,05 | 19,00 | 18,00 | 19,00 | 5,26% | - |
| 15.07.2024 | 17,20 | 18,10 | 17,20 | 18,05 | 4,64% | - |
| 12.07.2024 | 17,35 | 17,55 | 16,95 | 17,25 | -0,86% | - |
| 11.07.2024 | 16,50 | 17,40 | 16,40 | 17,40 | 5,14% | - |
| 10.07.2024 | 16,20 | 16,60 | 16,10 | 16,55 | 2,16% | - |
| 09.07.2024 | 15,80 | 16,20 | 15,70 | 16,20 | 2,53% | - |
| 08.07.2024 | 15,70 | 16,00 | 15,70 | 15,80 | 0,00% | - |
| 05.07.2024 | 16,10 | 16,30 | 15,70 | 15,80 | -1,25% | - |
| 04.07.2024 | 16,10 | 16,10 | 16,00 | 16,00 | -0,62% | - |
| 03.07.2024 | 16,40 | 16,50 | 16,00 | 16,10 | -1,83% | - |
| 02.07.2024 | 16,30 | 16,50 | 16,20 | 16,40 | 0,92% | - |
| 01.07.2024 | 16,40 | 16,50 | 16,20 | 16,25 | -0,91% | - |