33,040$
0,18%
Echtzeit-Aktienkurs Southside Bancshares
Bid:
Ask:
Aktienkurse zur Southside Bancshares Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 13.02.2026 | 32,81 | 33,20 | 32,55 | 33,04 | 0,18% | 70.215,00 |
| 12.02.2026 | 33,21 | 33,25 | 32,38 | 32,98 | 0,00% | 119.723,00 |
| 11.02.2026 | 33,42 | 33,75 | 32,86 | 32,98 | -0,96% | 94.463,00 |
| 10.02.2026 | 33,66 | 33,86 | 33,19 | 33,30 | -1,25% | 103.322,00 |
| 09.02.2026 | 33,03 | 33,86 | 33,03 | 33,72 | 0,51% | 129.037,00 |
| 06.02.2026 | 33,77 | 33,95 | 33,49 | 33,55 | 0,18% | 113.359,00 |
| 05.02.2026 | 33,90 | 33,99 | 33,29 | 33,49 | -0,39% | 138.954,00 |
| 04.02.2026 | 33,65 | 34,37 | 33,58 | 33,62 | 0,81% | 204.466,00 |
| 03.02.2026 | 33,05 | 33,95 | 32,99 | 33,35 | 0,76% | 143.296,00 |
| 02.02.2026 | 32,47 | 33,50 | 32,18 | 33,10 | 2,83% | 134.240,00 |
| 30.01.2026 | 32,17 | 32,47 | 31,71 | 32,19 | -0,37% | 188.865,00 |
| 29.01.2026 | 31,75 | 32,39 | 31,38 | 32,31 | 0,09% | 161.896,00 |
| 28.01.2026 | 32,34 | 32,61 | 32,09 | 32,28 | -0,22% | 155.106,00 |
| 27.01.2026 | 31,91 | 32,65 | 31,91 | 32,35 | 0,37% | 75.705,00 |
| 26.01.2026 | 32,28 | 32,39 | 31,74 | 32,23 | -3,70% | 90.811,00 |
| 22.01.2026 | 33,72 | 33,96 | 33,23 | 33,47 | -0,06% | 160.183,00 |
| 21.01.2026 | 31,99 | 33,66 | 31,90 | 33,49 | 5,18% | 216.777,00 |
| 20.01.2026 | 32,11 | 32,16 | 31,67 | 31,84 | -1,33% | 84.017,00 |
| 16.01.2026 | 32,62 | 32,62 | 32,10 | 32,27 | -0,31% | 101.711,00 |
| 15.01.2026 | 31,66 | 32,67 | 31,66 | 32,37 | 1,70% | 138.246,00 |
| 14.01.2026 | 31,36 | 31,85 | 31,15 | 31,83 | 1,86% | 91.155,00 |
| 13.01.2026 | 31,13 | 31,62 | 31,12 | 31,25 | -0,76% | 75.340,00 |
| 12.01.2026 | 31,35 | 31,55 | 31,11 | 31,49 | -0,38% | 83.686,00 |
| 09.01.2026 | 31,64 | 31,91 | 31,39 | 31,61 | -0,35% | 80.451,00 |
| 08.01.2026 | 30,66 | 31,78 | 30,55 | 31,72 | 3,36% | 110.446,00 |
| 07.01.2026 | 30,80 | 30,83 | 30,21 | 30,69 | -0,62% | 79.312,00 |
| 06.01.2026 | 30,57 | 30,92 | 30,46 | 30,88 | 0,26% | 114.423,00 |
| 05.01.2026 | 30,28 | 31,24 | 30,28 | 30,80 | 1,15% | 98.382,00 |
| 02.01.2026 | 30,48 | 30,50 | 30,06 | 30,45 | 0,20% | 103.883,00 |
| 31.12.2025 | 31,00 | 31,00 | 30,35 | 30,39 | -1,62% | 105.118,00 |
| 30.12.2025 | 31,03 | 31,19 | 30,84 | 30,89 | -1,15% | 89.837,00 |
| 29.12.2025 | 31,25 | 31,33 | 31,05 | 31,25 | -0,03% | 92.456,00 |
| 26.12.2025 | 31,18 | 31,33 | 31,00 | 31,26 | 0,03% | 65.758,00 |
| 24.12.2025 | 31,36 | 31,52 | 31,15 | 31,25 | -0,45% | 55.074,00 |
| 23.12.2025 | 31,44 | 31,63 | 31,34 | 31,39 | -0,73% | 93.024,00 |
| 22.12.2025 | 31,90 | 32,14 | 31,34 | 31,62 | -1,34% | 118.377,00 |
| 19.12.2025 | 32,65 | 32,65 | 31,73 | 32,05 | -1,08% | 412.077,00 |
| 18.12.2025 | 32,40 | 32,53 | 32,12 | 32,40 | 0,78% | 89.035,00 |
| 17.12.2025 | 32,13 | 32,35 | 31,86 | 32,15 | 0,66% | 109.772,00 |
| 16.12.2025 | 32,12 | 32,41 | 31,74 | 31,94 | -0,75% | 148.673,00 |
| 15.12.2025 | 32,26 | 32,36 | 32,00 | 32,18 | 0,59% | 100.880,00 |
| 12.12.2025 | 31,85 | 32,35 | 31,82 | 31,99 | -0,40% | 101.119,00 |
| 11.12.2025 | 31,85 | 32,19 | 31,44 | 32,12 | 1,55% | 125.013,00 |
| 10.12.2025 | 30,77 | 31,92 | 30,69 | 31,63 | 2,73% | 242.875,00 |
| 09.12.2025 | 30,72 | 31,18 | 30,71 | 30,79 | 0,23% | 120.086,00 |
| 08.12.2025 | 30,00 | 30,92 | 30,00 | 30,72 | 0,59% | 105.169,00 |
| 05.12.2025 | 30,22 | 30,79 | 30,20 | 30,54 | 0,30% | 165.328,00 |
| 04.12.2025 | 30,11 | 30,90 | 30,11 | 30,45 | -0,49% | 113.075,00 |
| 03.12.2025 | 30,14 | 30,61 | 30,12 | 30,60 | 2,07% | 117.498,00 |
| 02.12.2025 | 30,08 | 30,23 | 29,75 | 29,98 | -0,07% | 101.255,00 |
| 01.12.2025 | 29,29 | 30,06 | 29,16 | 30,00 | 2,28% | 238.034,00 |
| 28.11.2025 | 29,45 | 29,50 | 29,27 | 29,33 | -0,27% | 74.709,00 |
| 26.11.2025 | 29,46 | 29,89 | 29,30 | 29,41 | -0,98% | 324.781,00 |
| 25.11.2025 | 29,44 | 29,95 | 29,14 | 29,70 | 2,48% | 159.599,00 |
| 24.11.2025 | 29,06 | 29,12 | 28,74 | 28,98 | 2,48% | 210.646,00 |
| 20.11.2025 | 28,47 | 28,83 | 28,27 | 28,28 | -0,63% | 135.658,00 |
| 19.11.2025 | 28,19 | 28,56 | 28,19 | 28,46 | 1,03% | 108.792,00 |
| 18.11.2025 | 28,84 | 28,84 | 28,04 | 28,17 | 0,28% | 122.903,00 |
| 17.11.2025 | 28,94 | 28,97 | 28,09 | 28,09 | -2,50% | 158.323,00 |
| 13.11.2025 | 29,00 | 29,04 | 28,58 | 28,81 | -0,03% | 116.611,00 |
| 12.11.2025 | 28,72 | 29,00 | 28,72 | 28,82 | 0,45% | 134.849,00 |
| 11.11.2025 | 28,95 | 29,06 | 28,53 | 28,69 | -0,62% | 118.057,00 |
| 10.11.2025 | 29,10 | 29,19 | 28,58 | 28,87 | 0,28% | 126.568,00 |
| 07.11.2025 | 28,56 | 28,83 | 28,35 | 28,79 | 0,88% | 217.644,00 |
| 06.11.2025 | 29,17 | 29,17 | 28,52 | 28,54 | -1,01% | 156.411,00 |
| 05.11.2025 | 28,14 | 28,85 | 27,99 | 28,83 | 2,02% | 101.940,00 |
| 04.11.2025 | 28,33 | 28,67 | 28,21 | 28,26 | -1,12% | 176.677,00 |
| 03.11.2025 | 27,79 | 28,73 | 27,59 | 28,58 | 1,64% | 215.987,00 |
| 31.10.2025 | 28,18 | 28,37 | 27,74 | 28,12 | -1,16% | 194.606,00 |
| 30.10.2025 | 27,88 | 28,45 | 27,83 | 28,45 | 1,86% | 216.044,00 |
| 29.10.2025 | 28,07 | 28,67 | 27,80 | 27,93 | -1,59% | 223.691,00 |
| 28.10.2025 | 27,87 | 28,65 | 27,87 | 28,38 | 1,50% | 238.197,00 |
| 27.10.2025 | 27,79 | 28,11 | 27,60 | 27,96 | 1,75% | 141.333,00 |
| 24.10.2025 | 27,68 | 27,68 | 26,98 | 27,48 | -0,51% | 157.199,00 |
| 23.10.2025 | 27,61 | 27,87 | 27,48 | 27,62 | -0,86% | 117.814,00 |
| 22.10.2025 | 27,95 | 28,19 | 27,70 | 27,86 | 0,14% | 105.927,00 |
| 21.10.2025 | 27,61 | 27,93 | 27,61 | 27,82 | 0,00% | 70.222,00 |
| 20.10.2025 | 27,38 | 27,87 | 27,31 | 27,82 | 2,43% | 107.010,00 |
| 17.10.2025 | 26,59 | 27,23 | 26,59 | 27,16 | 2,72% | 154.599,00 |
| 16.10.2025 | 27,66 | 27,66 | 26,32 | 26,44 | -4,96% | 192.345,00 |
| 15.10.2025 | 28,14 | 28,51 | 27,69 | 27,82 | -2,08% | 107.854,00 |
| 14.10.2025 | 27,35 | 28,53 | 27,21 | 28,41 | 3,50% | 92.330,00 |
| 13.10.2025 | 27,40 | 27,66 | 27,05 | 27,45 | 1,25% | 127.727,00 |
| 10.10.2025 | 28,05 | 28,23 | 27,10 | 27,11 | -3,25% | 143.308,00 |
| 09.10.2025 | 28,20 | 28,27 | 27,84 | 28,02 | -0,81% | 97.301,00 |
| 08.10.2025 | 28,24 | 28,47 | 28,20 | 28,25 | -0,21% | 89.716,00 |
| 07.10.2025 | 28,86 | 28,89 | 28,28 | 28,31 | -0,70% | 108.604,00 |
| 06.10.2025 | 28,50 | 28,79 | 28,19 | 28,51 | 2,52% | 168.658,00 |
| 02.10.2025 | 27,73 | 27,99 | 27,64 | 27,81 | -0,04% | 132.175,00 |
| 01.10.2025 | 27,93 | 28,00 | 27,73 | 27,82 | -1,52% | 93.380,00 |
| 30.09.2025 | 28,35 | 28,39 | 27,92 | 28,25 | -0,18% | 106.568,00 |
| 29.09.2025 | 29,13 | 29,13 | 28,25 | 28,30 | -2,51% | 105.040,00 |
| 26.09.2025 | 29,01 | 29,23 | 28,88 | 29,03 | 0,35% | 93.128,00 |
| 25.09.2025 | 28,98 | 29,03 | 28,73 | 28,93 | -0,45% | 130.628,00 |
| 24.09.2025 | 29,24 | 29,38 | 28,77 | 29,06 | -0,65% | 96.429,00 |
| 23.09.2025 | 29,56 | 29,92 | 29,10 | 29,25 | -0,68% | 101.211,00 |
| 22.09.2025 | 30,01 | 30,17 | 29,22 | 29,45 | -2,29% | 203.561,00 |
| 19.09.2025 | 30,62 | 30,87 | 30,05 | 30,14 | -2,52% | 499.984,00 |
| 18.09.2025 | 30,19 | 30,95 | 30,08 | 30,92 | 3,14% | 85.021,00 |
| 17.09.2025 | 29,94 | 30,82 | 29,92 | 29,98 | 0,33% | 106.382,00 |