28,410$
3,50%
Echtzeit-Aktienkurs Southside Bancshares
Bid:
Ask:
Aktienkurse zur Southside Bancshares Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 16.09.2025 | 30,00 | 30,10 | 29,60 | 29,88 | -1,09% | 121.378,00 |
| 15.09.2025 | 30,73 | 30,73 | 30,11 | 30,21 | -0,79% | 69.464,00 |
| 12.09.2025 | 30,69 | 30,69 | 30,34 | 30,45 | -1,17% | 72.582,00 |
| 11.09.2025 | 30,51 | 30,81 | 30,31 | 30,81 | 1,12% | 96.793,00 |
| 10.09.2025 | 30,51 | 30,68 | 30,30 | 30,47 | 0,07% | 71.078,00 |
| 09.09.2025 | 30,65 | 30,74 | 30,33 | 30,45 | -1,14% | 106.172,00 |
| 08.09.2025 | 30,76 | 31,03 | 30,57 | 30,80 | -0,61% | 142.543,00 |
| 05.09.2025 | 31,57 | 31,79 | 30,93 | 30,99 | -1,24% | 76.667,00 |
| 04.09.2025 | 31,11 | 31,38 | 31,00 | 31,38 | 1,42% | 77.340,00 |
| 03.09.2025 | 31,29 | 31,29 | 30,69 | 30,94 | -0,13% | 109.956,00 |
| 02.09.2025 | 30,90 | 31,06 | 30,71 | 30,98 | -0,83% | 208.120,00 |
| 29.08.2025 | 31,41 | 31,48 | 31,15 | 31,24 | -0,38% | 80.844,00 |
| 28.08.2025 | 31,27 | 31,57 | 31,21 | 31,36 | -0,10% | 85.450,00 |
| 27.08.2025 | 31,32 | 31,60 | 31,06 | 31,39 | 0,67% | 122.849,00 |
| 26.08.2025 | 30,90 | 31,36 | 30,47 | 31,18 | 0,91% | 96.161,00 |
| 25.08.2025 | 31,12 | 31,19 | 30,89 | 30,90 | -0,99% | 81.218,00 |
| 22.08.2025 | 29,94 | 31,31 | 29,84 | 31,21 | 5,05% | 163.388,00 |
| 21.08.2025 | 29,58 | 29,91 | 29,54 | 29,71 | -1,72% | 87.206,00 |
| 20.08.2025 | 30,03 | 30,37 | 29,90 | 30,23 | 0,70% | 112.481,00 |
| 19.08.2025 | 30,39 | 30,44 | 29,84 | 30,02 | -0,63% | 143.504,00 |
| 18.08.2025 | 30,03 | 30,21 | 29,81 | 30,21 | 0,43% | 81.062,00 |
| 15.08.2025 | 30,40 | 30,62 | 30,02 | 30,08 | -1,64% | 86.372,00 |
| 14.08.2025 | 30,50 | 30,59 | 30,22 | 30,58 | -0,36% | 96.155,00 |
| 13.08.2025 | 29,90 | 30,72 | 29,90 | 30,69 | 2,64% | 116.706,00 |
| 12.08.2025 | 28,91 | 29,94 | 28,90 | 29,90 | 3,46% | 106.046,00 |
| 11.08.2025 | 28,91 | 28,99 | 28,77 | 28,90 | 0,49% | 93.889,00 |
| 08.08.2025 | 28,47 | 28,84 | 28,27 | 28,76 | 1,70% | 71.990,00 |
| 07.08.2025 | 28,50 | 28,69 | 28,11 | 28,28 | -0,70% | 92.434,00 |
| 06.08.2025 | 28,88 | 28,89 | 28,47 | 28,48 | -1,39% | 99.066,00 |
| 05.08.2025 | 28,90 | 28,90 | 28,43 | 28,88 | -0,35% | 108.096,00 |
| 04.08.2025 | 28,67 | 28,98 | 28,57 | 28,98 | 1,01% | 91.756,00 |
| 01.08.2025 | 28,85 | 29,14 | 28,49 | 28,69 | -2,55% | 161.174,00 |
| 31.07.2025 | 29,73 | 29,79 | 29,14 | 29,44 | -1,47% | 137.518,00 |
| 30.07.2025 | 30,75 | 30,94 | 29,81 | 29,88 | -2,80% | 145.722,00 |
| 29.07.2025 | 30,86 | 30,99 | 30,63 | 30,74 | 0,49% | 168.390,00 |
| 28.07.2025 | 30,15 | 30,75 | 30,11 | 30,59 | 1,63% | 160.519,00 |
| 25.07.2025 | 30,17 | 30,92 | 29,73 | 30,10 | -1,83% | 115.962,00 |
| 24.07.2025 | 30,85 | 30,89 | 30,52 | 30,66 | -1,00% | 113.930,00 |
| 23.07.2025 | 30,94 | 31,18 | 30,60 | 30,97 | -0,06% | 87.742,00 |
| 22.07.2025 | 31,02 | 31,39 | 30,77 | 30,99 | 0,06% | 120.203,00 |
| 21.07.2025 | 31,19 | 31,41 | 30,76 | 30,97 | -0,23% | 91.172,00 |
| 18.07.2025 | 31,24 | 31,39 | 30,86 | 31,04 | -0,39% | 95.656,00 |
| 17.07.2025 | 30,65 | 31,36 | 30,50 | 31,16 | 1,63% | 159.551,00 |
| 16.07.2025 | 30,57 | 30,72 | 29,94 | 30,66 | 1,36% | 128.466,00 |
| 15.07.2025 | 31,08 | 31,14 | 30,25 | 30,25 | -2,89% | 121.304,00 |
| 14.07.2025 | 30,47 | 31,17 | 30,47 | 31,15 | 1,47% | 67.757,00 |
| 11.07.2025 | 30,98 | 30,98 | 30,65 | 30,70 | -1,38% | 67.252,00 |
| 10.07.2025 | 31,03 | 31,32 | 30,88 | 31,13 | 0,32% | 68.850,00 |
| 09.07.2025 | 31,06 | 31,06 | 30,72 | 31,03 | 0,32% | 75.383,00 |
| 08.07.2025 | 30,84 | 31,25 | 30,78 | 30,93 | 0,75% | 78.551,00 |
| 07.07.2025 | 30,98 | 31,36 | 30,67 | 30,70 | -1,60% | 99.644,00 |
| 03.07.2025 | 31,00 | 31,38 | 31,00 | 31,20 | 1,40% | 65.636,00 |
| 02.07.2025 | 30,67 | 31,02 | 30,41 | 30,77 | 0,89% | 111.492,00 |
| 01.07.2025 | 29,37 | 30,84 | 29,20 | 30,50 | 3,64% | 123.907,00 |
| 30.06.2025 | 29,62 | 29,74 | 29,39 | 29,43 | 0,14% | 132.728,00 |
| 27.06.2025 | 29,45 | 29,67 | 29,31 | 29,39 | 0,10% | 218.428,00 |
| 26.06.2025 | 29,19 | 29,46 | 29,00 | 29,36 | 1,56% | 99.561,00 |
| 25.06.2025 | 29,01 | 29,09 | 28,80 | 28,91 | -0,48% | 90.089,00 |
| 24.06.2025 | 29,10 | 29,48 | 29,03 | 29,05 | 0,55% | 112.652,00 |
| 23.06.2025 | 27,85 | 28,92 | 27,76 | 28,89 | 3,29% | 137.828,00 |
| 20.06.2025 | 28,29 | 28,29 | 27,92 | 27,97 | -0,29% | 298.222,00 |
| 18.06.2025 | 27,65 | 28,16 | 27,65 | 28,05 | 1,26% | 110.706,00 |
| 17.06.2025 | 27,84 | 28,05 | 27,69 | 27,70 | -0,79% | 109.790,00 |
| 16.06.2025 | 28,37 | 28,71 | 27,86 | 27,92 | -0,32% | 173.515,00 |
| 13.06.2025 | 28,15 | 28,35 | 27,98 | 28,01 | -2,13% | 110.269,00 |
| 12.06.2025 | 28,49 | 28,76 | 28,35 | 28,62 | -0,59% | 101.436,00 |
| 11.06.2025 | 28,99 | 29,11 | 28,64 | 28,79 | -0,48% | 158.420,00 |
| 10.06.2025 | 28,45 | 29,18 | 28,45 | 28,93 | 1,47% | 100.984,00 |
| 09.06.2025 | 28,34 | 28,76 | 28,31 | 28,51 | 0,67% | 110.256,00 |
| 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 |