28,320$
1,76%
Echtzeit-Aktienkurs Southside Bancshares
Bid:
Ask:
Aktienkurse zur Southside Bancshares Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.06.2025 | 28,40 | 28,40 | 27,89 | 28,32 | 1,76% | 82.590,00 |
| 05.06.2025 | 27,89 | 27,97 | 27,75 | 27,83 | 0,00% | 112.301,00 |
| 04.06.2025 | 28,29 | 28,37 | 27,71 | 27,83 | -0,75% | 106.281,00 |
| 03.06.2025 | 27,97 | 28,17 | 27,67 | 28,04 | 0,94% | 90.327,00 |
| 02.06.2025 | 28,09 | 28,21 | 27,68 | 27,78 | -1,45% | 114.985,00 |
| 30.05.2025 | 28,19 | 28,34 | 28,13 | 28,19 | -0,84% | 68.495,00 |
| 29.05.2025 | 28,22 | 28,43 | 27,92 | 28,43 | 1,07% | 90.325,00 |
| 28.05.2025 | 28,62 | 28,69 | 28,01 | 28,13 | -1,95% | 76.421,00 |
| 27.05.2025 | 28,21 | 28,72 | 27,94 | 28,69 | 2,50% | 116.645,00 |
| 23.05.2025 | 27,66 | 28,02 | 27,56 | 27,99 | -0,46% | 112.521,00 |
| 22.05.2025 | 28,18 | 28,39 | 28,08 | 28,12 | -1,95% | 88.801,00 |
| 21.05.2025 | 29,06 | 29,21 | 28,63 | 28,68 | -2,35% | 99.149,00 |
| 20.05.2025 | 29,48 | 29,53 | 29,32 | 29,37 | -0,27% | 61.849,00 |
| 19.05.2025 | 29,27 | 29,56 | 29,26 | 29,45 | -0,44% | 99.661,00 |
| 16.05.2025 | 29,90 | 29,93 | 29,22 | 29,58 | -1,07% | 185.472,00 |
| 15.05.2025 | 29,91 | 29,96 | 29,64 | 29,90 | 0,61% | 69.451,00 |
| 14.05.2025 | 29,59 | 29,87 | 29,56 | 29,72 | -0,34% | 84.458,00 |
| 13.05.2025 | 29,83 | 30,03 | 29,42 | 29,82 | 0,51% | 98.748,00 |
| 12.05.2025 | 29,98 | 30,28 | 29,56 | 29,67 | 2,74% | 129.330,00 |
| 09.05.2025 | 28,72 | 29,00 | 28,70 | 28,88 | -0,07% | 92.820,00 |
| 08.05.2025 | 28,51 | 29,09 | 28,50 | 28,90 | 2,05% | 93.642,00 |
| 07.05.2025 | 28,47 | 28,64 | 28,21 | 28,32 | -0,07% | 84.973,00 |
| 06.05.2025 | 28,32 | 28,59 | 28,24 | 28,34 | -0,74% | 83.021,00 |
| 05.05.2025 | 28,26 | 28,74 | 28,26 | 28,55 | 0,07% | 120.955,00 |
| 02.05.2025 | 28,40 | 28,66 | 28,20 | 28,53 | 1,71% | 94.700,00 |
| 01.05.2025 | 28,13 | 28,30 | 27,57 | 28,05 | -0,50% | 122.642,00 |
| 30.04.2025 | 28,62 | 28,62 | 27,81 | 28,19 | -1,71% | 136.219,00 |
| 29.04.2025 | 28,08 | 28,72 | 27,74 | 28,68 | 0,53% | 122.591,00 |
| 28.04.2025 | 28,30 | 28,55 | 28,09 | 28,53 | 0,63% | 107.317,00 |
| 25.04.2025 | 28,36 | 28,58 | 28,00 | 28,35 | -1,08% | 110.919,00 |
| 24.04.2025 | 28,64 | 28,70 | 28,22 | 28,66 | 0,24% | 96.261,00 |
| 23.04.2025 | 29,00 | 29,36 | 28,38 | 28,59 | 1,24% | 129.703,00 |
| 22.04.2025 | 27,72 | 28,42 | 27,47 | 28,24 | 2,24% | 125.928,00 |
| 21.04.2025 | 27,44 | 27,71 | 27,33 | 27,62 | 0,11% | 144.124,00 |
| 17.04.2025 | 27,24 | 27,73 | 27,24 | 27,59 | 0,73% | 123.325,00 |
| 16.04.2025 | 27,20 | 27,58 | 27,15 | 27,39 | 0,26% | 130.926,00 |
| 15.04.2025 | 26,96 | 27,46 | 26,85 | 27,32 | 1,52% | 110.583,00 |
| 14.04.2025 | 26,72 | 26,98 | 26,28 | 26,91 | 1,43% | 151.687,00 |
| 11.04.2025 | 26,31 | 26,74 | 26,04 | 26,53 | 0,15% | 158.306,00 |
| 10.04.2025 | 27,28 | 27,42 | 25,85 | 26,49 | -4,16% | 196.891,00 |
| 09.04.2025 | 26,26 | 28,41 | 26,00 | 27,64 | 3,87% | 216.104,00 |
| 08.04.2025 | 27,40 | 27,43 | 26,29 | 26,61 | -0,52% | 231.400,00 |
| 07.04.2025 | 26,07 | 28,01 | 25,99 | 26,75 | -0,71% | 286.599,00 |
| 04.04.2025 | 26,53 | 27,02 | 25,92 | 26,94 | -1,25% | 282.576,00 |
| 03.04.2025 | 27,71 | 28,06 | 27,20 | 27,28 | -6,25% | 229.650,00 |
| 02.04.2025 | 28,45 | 29,10 | 28,37 | 29,10 | 0,69% | 88.282,00 |
| 01.04.2025 | 28,70 | 28,95 | 28,43 | 28,90 | -0,21% | 81.788,00 |
| 31.03.2025 | 28,77 | 29,01 | 28,69 | 28,96 | 0,21% | 166.048,00 |
| 28.03.2025 | 29,38 | 29,43 | 28,72 | 28,90 | -1,87% | 86.814,00 |
| 27.03.2025 | 29,42 | 29,62 | 29,25 | 29,45 | -0,41% | 89.480,00 |
| 26.03.2025 | 29,59 | 29,84 | 29,43 | 29,57 | 0,34% | 69.102,00 |
| 25.03.2025 | 29,80 | 29,80 | 29,44 | 29,47 | -0,74% | 78.577,00 |
| 24.03.2025 | 29,70 | 29,85 | 29,51 | 29,69 | 1,40% | 130.420,00 |
| 21.03.2025 | 29,29 | 29,37 | 28,68 | 29,28 | 0,38% | 369.990,00 |
| 20.03.2025 | 29,42 | 29,80 | 29,14 | 29,17 | -1,12% | 103.840,00 |
| 19.03.2025 | 29,35 | 29,76 | 29,19 | 29,50 | 0,96% | 152.669,00 |
| 18.03.2025 | 29,31 | 29,47 | 28,98 | 29,22 | -0,34% | 125.050,00 |
| 17.03.2025 | 29,31 | 29,54 | 29,05 | 29,32 | -0,03% | 100.850,00 |
| 14.03.2025 | 29,09 | 29,39 | 29,00 | 29,33 | 1,66% | 79.698,00 |
| 13.03.2025 | 29,15 | 29,24 | 28,78 | 28,85 | -0,14% | 121.254,00 |
| 12.03.2025 | 28,88 | 29,19 | 28,50 | 28,89 | 0,35% | 103.294,00 |
| 11.03.2025 | 29,09 | 29,14 | 28,63 | 28,79 | -0,35% | 132.330,00 |
| 10.03.2025 | 29,67 | 29,67 | 28,84 | 28,89 | -2,53% | 128.972,00 |
| 07.03.2025 | 29,69 | 29,87 | 29,19 | 29,64 | -0,37% | 72.214,00 |
| 06.03.2025 | 29,58 | 29,85 | 29,11 | 29,75 | 0,03% | 121.928,00 |
| 05.03.2025 | 30,05 | 30,26 | 29,55 | 29,74 | -0,80% | 118.451,00 |
| 04.03.2025 | 30,33 | 30,60 | 29,80 | 29,98 | -2,15% | 114.905,00 |
| 03.03.2025 | 30,88 | 31,07 | 30,41 | 30,64 | -0,36% | 102.462,00 |
| 28.02.2025 | 30,53 | 30,75 | 30,40 | 30,75 | 1,22% | 103.269,00 |
| 27.02.2025 | 30,24 | 30,58 | 30,05 | 30,38 | 0,40% | 82.198,00 |
| 26.02.2025 | 30,19 | 30,31 | 29,79 | 30,26 | 0,13% | 92.153,00 |
| 25.02.2025 | 30,31 | 30,57 | 30,15 | 30,22 | 0,57% | 93.779,00 |
| 24.02.2025 | 30,28 | 30,50 | 30,01 | 30,05 | -0,96% | 94.253,00 |
| 21.02.2025 | 31,00 | 31,15 | 30,16 | 30,34 | -1,33% | 97.051,00 |
| 20.02.2025 | 31,05 | 31,08 | 30,40 | 30,75 | -1,85% | 79.138,00 |
| 19.02.2025 | 31,42 | 31,62 | 31,24 | 31,33 | -0,92% | 86.263,00 |
| 18.02.2025 | 31,40 | 31,66 | 31,27 | 31,62 | 1,09% | 72.967,00 |
| 14.02.2025 | 31,97 | 32,32 | 31,25 | 31,28 | -1,17% | 68.683,00 |
| 13.02.2025 | 31,23 | 31,71 | 31,12 | 31,65 | 1,12% | 84.986,00 |
| 12.02.2025 | 31,75 | 31,78 | 31,29 | 31,30 | -3,31% | 87.917,00 |
| 11.02.2025 | 31,17 | 32,39 | 31,17 | 32,37 | 3,02% | 83.780,00 |
| 10.02.2025 | 31,80 | 31,82 | 31,29 | 31,42 | -0,95% | 82.776,00 |
| 07.02.2025 | 32,51 | 32,51 | 31,40 | 31,72 | -1,86% | 95.352,00 |
| 06.02.2025 | 32,45 | 32,52 | 32,02 | 32,32 | 0,50% | 78.933,00 |
| 05.02.2025 | 31,91 | 32,18 | 31,49 | 32,16 | 1,13% | 83.353,00 |
| 04.02.2025 | 30,87 | 31,86 | 30,87 | 31,80 | 2,91% | 82.046,00 |
| 03.02.2025 | 30,67 | 31,28 | 30,36 | 30,90 | -1,69% | 118.361,00 |
| 31.01.2025 | 31,42 | 31,95 | 31,22 | 31,43 | 0,03% | 209.872,00 |
| 30.01.2025 | 31,82 | 32,05 | 31,14 | 31,42 | -0,03% | 104.362,00 |
| 29.01.2025 | 31,93 | 32,19 | 30,80 | 31,43 | -3,85% | 161.070,00 |
| 28.01.2025 | 32,69 | 33,14 | 32,43 | 32,69 | -0,24% | 110.419,00 |
| 27.01.2025 | 32,14 | 32,99 | 32,14 | 32,77 | 2,15% | 94.352,00 |
| 24.01.2025 | 31,51 | 32,15 | 31,41 | 32,08 | 1,20% | 75.780,00 |
| 23.01.2025 | 31,78 | 31,95 | 31,52 | 31,70 | -0,38% | 123.756,00 |
| 22.01.2025 | 31,88 | 32,13 | 31,71 | 31,82 | -1,30% | 88.956,00 |
| 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 |