32,240$
0,50%
Echtzeit-Aktienkurs Southside Bancshares
Bid:
Ask:
Aktienkurse zur Southside Bancshares Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 21.01.2025 | 32,41 | 32,91 | 32,22 | 32,24 | 0,50% | 104.206,00 |
| 17.01.2025 | 32,12 | 32,30 | 31,70 | 32,08 | 0,88% | 128.952,00 |
| 16.01.2025 | 31,97 | 32,07 | 31,44 | 31,80 | -0,97% | 133.328,00 |
| 15.01.2025 | 32,27 | 32,62 | 31,88 | 32,11 | 2,26% | 121.215,00 |
| 14.01.2025 | 30,26 | 31,42 | 30,05 | 31,40 | 3,94% | 102.148,00 |
| 13.01.2025 | 29,85 | 30,24 | 29,64 | 30,21 | 0,77% | 120.468,00 |
| 10.01.2025 | 30,20 | 30,32 | 29,48 | 29,98 | -2,50% | 186.854,00 |
| 08.01.2025 | 30,52 | 30,79 | 30,33 | 30,75 | 0,00% | 73.152,00 |
| 07.01.2025 | 31,23 | 31,43 | 30,48 | 30,75 | -1,19% | 121.056,00 |
| 06.01.2025 | 31,39 | 31,62 | 31,00 | 31,12 | -0,32% | 136.035,00 |
| 03.01.2025 | 31,42 | 31,42 | 30,56 | 31,22 | 0,61% | 81.575,00 |
| 02.01.2025 | 31,83 | 32,16 | 30,99 | 31,03 | -2,30% | 96.608,00 |
| 31.12.2024 | 31,94 | 32,13 | 31,58 | 31,76 | 0,28% | 67.509,00 |
| 30.12.2024 | 31,70 | 31,93 | 31,38 | 31,67 | -0,44% | 76.214,00 |
| 27.12.2024 | 32,23 | 32,30 | 31,41 | 31,81 | -1,49% | 80.708,00 |
| 26.12.2024 | 32,02 | 32,40 | 31,93 | 32,29 | 0,00% | 57.214,00 |
| 24.12.2024 | 32,01 | 32,31 | 31,82 | 32,29 | 0,87% | 51.898,00 |
| 23.12.2024 | 32,13 | 32,39 | 31,73 | 32,01 | -0,77% | 128.214,00 |
| 20.12.2024 | 32,39 | 32,87 | 31,84 | 32,26 | 0,37% | 648.844,00 |
| 19.12.2024 | 32,99 | 33,39 | 32,01 | 32,14 | -1,20% | 179.155,00 |
| 18.12.2024 | 34,64 | 34,86 | 32,31 | 32,53 | -5,76% | 235.554,00 |
| 17.12.2024 | 35,67 | 35,77 | 34,48 | 34,52 | -3,12% | 118.436,00 |
| 16.12.2024 | 35,01 | 35,66 | 35,01 | 35,63 | 1,34% | 131.925,00 |
| 13.12.2024 | 35,47 | 35,47 | 34,69 | 35,16 | -0,23% | 147.158,00 |
| 12.12.2024 | 35,37 | 35,45 | 35,00 | 35,24 | -0,73% | 110.531,00 |
| 11.12.2024 | 35,49 | 35,99 | 35,21 | 35,50 | 1,14% | 111.154,00 |
| 10.12.2024 | 34,61 | 35,70 | 34,61 | 35,10 | 0,40% | 122.340,00 |
| 09.12.2024 | 34,93 | 35,35 | 34,85 | 34,96 | 0,23% | 95.802,00 |
| 06.12.2024 | 35,05 | 35,13 | 34,62 | 34,88 | 0,14% | 76.793,00 |
| 05.12.2024 | 35,18 | 35,63 | 34,74 | 34,83 | -0,40% | 85.975,00 |
| 04.12.2024 | 34,83 | 35,06 | 34,43 | 34,97 | 1,54% | 84.638,00 |
| 03.12.2024 | 34,94 | 35,18 | 34,41 | 34,44 | -1,80% | 79.069,00 |
| 02.12.2024 | 34,96 | 35,52 | 34,69 | 35,07 | -0,14% | 140.243,00 |
| 29.11.2024 | 35,60 | 35,65 | 34,94 | 35,12 | -0,26% | 75.362,00 |
| 27.11.2024 | 35,62 | 36,04 | 35,18 | 35,21 | -0,76% | 86.084,00 |
| 26.11.2024 | 35,85 | 35,88 | 35,37 | 35,48 | -1,42% | 102.861,00 |
| 25.11.2024 | 36,73 | 37,33 | 35,99 | 35,99 | 0,08% | 214.778,00 |
| 22.11.2024 | 35,21 | 36,01 | 35,07 | 35,96 | 2,39% | 117.257,00 |
| 20.11.2024 | 35,04 | 35,19 | 34,73 | 35,12 | -0,26% | 70.972,00 |
| 19.11.2024 | 35,37 | 35,68 | 34,93 | 35,21 | -0,54% | 90.918,00 |
| 18.11.2024 | 35,84 | 36,09 | 35,31 | 35,40 | -1,37% | 92.779,00 |
| 15.11.2024 | 38,00 | 38,00 | 35,16 | 35,89 | 0,59% | 98.693,00 |
| 14.11.2024 | 36,40 | 36,61 | 35,53 | 35,68 | -1,25% | 127.264,00 |
| 13.11.2024 | 37,02 | 37,22 | 35,95 | 36,13 | -1,23% | 102.336,00 |
| 12.11.2024 | 36,65 | 37,13 | 36,34 | 36,58 | -0,76% | 111.643,00 |
| 11.11.2024 | 36,43 | 37,45 | 36,43 | 36,86 | 2,70% | 101.966,00 |
| 08.11.2024 | 35,31 | 36,12 | 35,04 | 35,89 | 1,41% | 144.792,00 |
| 07.11.2024 | 36,75 | 36,86 | 35,21 | 35,39 | -4,97% | 172.692,00 |
| 06.11.2024 | 34,73 | 37,58 | 34,73 | 37,24 | 13,74% | 255.286,00 |
| 05.11.2024 | 32,29 | 32,86 | 32,27 | 32,74 | 1,90% | 111.148,00 |
| 04.11.2024 | 32,14 | 32,54 | 31,84 | 32,13 | -0,43% | 106.743,00 |
| 01.11.2024 | 32,68 | 32,89 | 32,00 | 32,27 | -0,40% | 132.129,00 |
| 31.10.2024 | 33,06 | 33,06 | 32,35 | 32,40 | -1,61% | 117.635,00 |
| 30.10.2024 | 32,49 | 33,71 | 32,49 | 32,93 | 0,67% | 80.601,00 |
| 29.10.2024 | 32,85 | 33,01 | 32,54 | 32,71 | -0,43% | 62.440,00 |
| 28.10.2024 | 32,83 | 33,06 | 32,32 | 32,85 | 1,08% | 101.801,00 |
| 25.10.2024 | 33,09 | 33,09 | 31,98 | 32,50 | -0,76% | 87.008,00 |
| 24.10.2024 | 32,22 | 32,85 | 31,52 | 32,75 | -2,41% | 182.907,00 |
| 23.10.2024 | 33,44 | 33,82 | 32,99 | 33,56 | -0,30% | 59.838,00 |
| 22.10.2024 | 33,24 | 33,66 | 33,06 | 33,66 | 1,36% | 54.047,00 |
| 21.10.2024 | 34,29 | 34,44 | 33,09 | 33,21 | -3,26% | 47.110,00 |
| 18.10.2024 | 34,97 | 35,22 | 34,28 | 34,33 | -1,89% | 65.524,00 |
| 17.10.2024 | 34,82 | 35,05 | 34,06 | 34,99 | 0,32% | 89.855,00 |
| 16.10.2024 | 34,38 | 34,93 | 34,26 | 34,88 | 2,41% | 90.663,00 |
| 15.10.2024 | 33,45 | 34,83 | 33,40 | 34,06 | 2,01% | 69.080,00 |
| 14.10.2024 | 33,13 | 33,63 | 32,97 | 33,39 | 0,75% | 51.172,00 |
| 11.10.2024 | 32,43 | 33,43 | 32,43 | 33,14 | 3,08% | 85.020,00 |
| 10.10.2024 | 32,06 | 32,35 | 31,70 | 32,15 | -0,68% | 55.497,00 |
| 09.10.2024 | 32,07 | 32,73 | 31,90 | 32,37 | 0,78% | 61.232,00 |
| 08.10.2024 | 32,53 | 32,65 | 32,11 | 32,12 | -0,89% | 26.782,00 |
| 07.10.2024 | 32,33 | 32,53 | 32,02 | 32,41 | 0,03% | 60.862,00 |
| 04.10.2024 | 32,43 | 32,64 | 32,29 | 32,40 | 1,25% | 63.920,00 |
| 03.10.2024 | 31,68 | 32,19 | 31,49 | 32,00 | 0,28% | 43.158,00 |
| 02.10.2024 | 32,40 | 32,73 | 31,83 | 31,91 | -2,15% | 74.064,00 |
| 01.10.2024 | 33,35 | 33,35 | 32,11 | 32,61 | -2,37% | 69.214,00 |
| 30.09.2024 | 32,76 | 33,67 | 32,64 | 33,40 | 1,92% | 117.763,00 |
| 27.09.2024 | 33,24 | 33,38 | 32,70 | 32,77 | -0,24% | 71.069,00 |
| 26.09.2024 | 33,33 | 33,33 | 32,67 | 32,85 | -0,36% | 45.377,00 |
| 25.09.2024 | 33,52 | 33,52 | 32,93 | 32,97 | -1,49% | 98.496,00 |
| 24.09.2024 | 34,02 | 34,02 | 33,36 | 33,47 | -1,33% | 52.826,00 |
| 23.09.2024 | 34,27 | 34,31 | 33,65 | 33,92 | -0,24% | 96.003,00 |
| 20.09.2024 | 34,83 | 34,85 | 33,85 | 34,00 | -2,94% | 634.502,00 |
| 19.09.2024 | 34,71 | 35,11 | 34,24 | 35,03 | 2,85% | 104.002,00 |
| 18.09.2024 | 33,89 | 35,48 | 33,39 | 34,06 | 0,50% | 99.050,00 |
| 17.09.2024 | 34,05 | 34,45 | 33,73 | 33,89 | 0,27% | 94.524,00 |
| 16.09.2024 | 33,80 | 34,19 | 33,26 | 33,80 | -0,03% | 81.549,00 |
| 13.09.2024 | 33,14 | 33,81 | 32,86 | 33,81 | 3,33% | 95.482,00 |
| 12.09.2024 | 32,51 | 32,76 | 32,18 | 32,72 | 1,43% | 87.692,00 |
| 11.09.2024 | 32,47 | 32,50 | 31,68 | 32,26 | -1,77% | 66.601,00 |
| 10.09.2024 | 32,95 | 32,95 | 32,15 | 32,84 | 0,24% | 73.820,00 |
| 09.09.2024 | 32,84 | 32,93 | 32,04 | 32,76 | -0,43% | 82.926,00 |
| 06.09.2024 | 33,42 | 33,44 | 32,62 | 32,90 | -1,14% | 40.403,00 |
| 05.09.2024 | 33,99 | 34,19 | 33,10 | 33,28 | -1,42% | 64.984,00 |
| 04.09.2024 | 33,81 | 33,85 | 33,26 | 33,76 | 0,06% | 70.071,00 |
| 03.09.2024 | 33,82 | 34,33 | 33,51 | 33,74 | -1,43% | 98.814,00 |
| 30.08.2024 | 34,14 | 34,29 | 33,92 | 34,23 | 1,03% | 67.782,00 |
| 29.08.2024 | 34,36 | 34,36 | 33,49 | 33,88 | -0,73% | 76.203,00 |
| 28.08.2024 | 33,50 | 34,13 | 33,44 | 34,13 | 1,67% | 79.541,00 |
| 27.08.2024 | 33,70 | 33,70 | 33,30 | 33,57 | -0,77% | 56.553,00 |
| 26.08.2024 | 34,01 | 34,25 | 33,63 | 33,83 | -0,03% | 87.420,00 |