31,630$
2,73%
Echtzeit-Aktienkurs Southside Bancshares
Bid:
Ask:
Aktienkurse zur Southside Bancshares Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 22.10.2026 | 31,00 | 31,89 | 30,84 | 31,63 | 2,73% | 122.456,00 |
| 21.10.2026 | 31,00 | 31,04 | 30,68 | 30,79 | -0,42% | 114.494,00 |
| 20.10.2026 | 30,63 | 31,31 | 30,63 | 30,92 | 1,44% | 111.165,00 |
| 19.10.2026 | 30,57 | 30,63 | 30,40 | 30,48 | -0,59% | 97.973,00 |
| 16.10.2026 | 30,67 | 31,23 | 30,63 | 30,66 | 0,52% | 134.390,00 |
| 15.10.2026 | 30,45 | 30,80 | 30,40 | 30,50 | 0,93% | 140.692,00 |
| 14.10.2026 | 30,00 | 30,41 | 29,93 | 30,22 | -0,53% | 178.480,00 |
| 13.10.2026 | 30,53 | 30,62 | 30,10 | 30,38 | 0,26% | 140.745,00 |
| 12.10.2026 | 30,01 | 30,48 | 30,01 | 30,30 | 0,33% | 136.324,00 |
| 09.10.2026 | 30,54 | 30,54 | 30,15 | 30,20 | -0,89% | 88.408,00 |
| 08.10.2026 | 30,14 | 30,53 | 29,90 | 30,47 | 1,23% | 154.595,00 |
| 07.10.2026 | 29,81 | 30,23 | 29,59 | 30,10 | -0,30% | 178.079,00 |
| 06.10.2026 | 30,56 | 30,75 | 30,13 | 30,19 | -0,79% | 126.166,00 |
| 05.10.2026 | 30,81 | 30,81 | 30,40 | 30,43 | -0,98% | 162.115,00 |
| 02.10.2026 | 30,81 | 31,23 | 30,64 | 30,73 | 0,79% | 128.124,00 |
| 01.10.2026 | 30,00 | 30,56 | 29,83 | 30,49 | 1,36% | 212.161,00 |
| 30.09.2026 | 30,40 | 30,65 | 30,01 | 30,08 | -0,89% | 180.948,00 |
| 29.09.2026 | 30,81 | 30,97 | 30,24 | 30,35 | -1,30% | 130.543,00 |
| 28.09.2026 | 31,14 | 31,25 | 30,73 | 30,75 | -1,09% | 109.927,00 |
| 25.09.2026 | 31,12 | 31,34 | 30,99 | 31,09 | 0,61% | 122.553,00 |
| 24.09.2026 | 31,02 | 31,02 | 30,59 | 30,90 | 0,62% | 114.435,00 |
| 23.09.2026 | 31,31 | 31,41 | 30,68 | 30,71 | -1,48% | 162.514,00 |
| 22.09.2026 | 31,80 | 31,83 | 31,17 | 31,17 | -1,11% | 161.913,00 |
| 21.09.2026 | 31,56 | 31,87 | 31,29 | 31,52 | 0,22% | 175.883,00 |
| 18.09.2026 | 31,39 | 31,58 | 31,13 | 31,45 | -0,29% | 321.931,00 |
| 17.09.2026 | 32,03 | 32,31 | 31,52 | 31,54 | -0,50% | 91.500,00 |
| 16.09.2026 | 31,78 | 32,11 | 31,27 | 31,70 | -0,38% | 144.145,00 |
| 15.09.2026 | 32,01 | 32,34 | 31,66 | 31,82 | -1,09% | 192.601,00 |
| 14.09.2026 | 32,32 | 33,25 | 31,95 | 32,17 | 0,31% | 121.937,00 |
| 11.09.2026 | 32,65 | 32,65 | 31,75 | 32,07 | -0,06% | 81.645,00 |
| 10.09.2026 | 31,94 | 32,18 | 31,67 | 32,09 | 0,56% | 76.640,00 |
| 09.09.2026 | 32,35 | 32,35 | 31,83 | 31,91 | -0,75% | 114.808,00 |
| 08.09.2026 | 32,57 | 33,00 | 32,11 | 32,15 | -2,07% | 104.003,00 |
| 04.09.2026 | 32,44 | 32,85 | 32,38 | 32,83 | 1,20% | 100.044,00 |
| 03.09.2026 | 32,30 | 32,79 | 32,28 | 32,44 | 1,19% | 112.923,00 |
| 02.09.2026 | 31,58 | 32,40 | 31,53 | 32,06 | 2,04% | 133.836,00 |
| 01.09.2026 | 31,63 | 31,69 | 31,36 | 31,42 | -0,44% | 137.936,00 |
| 31.08.2026 | 31,86 | 31,86 | 31,44 | 31,56 | -1,00% | 90.586,00 |
| 28.08.2026 | 32,00 | 32,08 | 31,71 | 31,88 | 0,00% | 90.175,00 |
| 27.08.2026 | 31,81 | 31,90 | 31,38 | 31,88 | -0,56% | 85.130,00 |
| 26.08.2026 | 32,16 | 32,16 | 31,89 | 32,06 | 0,47% | 95.921,00 |
| 25.08.2026 | 31,99 | 32,19 | 31,65 | 31,91 | -0,47% | 71.596,00 |
| 24.08.2026 | 32,07 | 32,46 | 31,92 | 32,06 | -0,03% | 94.492,00 |
| 21.08.2026 | 32,14 | 32,37 | 31,80 | 32,07 | 0,31% | 110.793,00 |
| 20.08.2026 | 31,92 | 32,03 | 31,59 | 31,97 | -1,05% | 112.429,00 |
| 19.08.2026 | 32,66 | 32,91 | 32,04 | 32,31 | -0,68% | 163.000,00 |
| 18.08.2026 | 32,97 | 32,97 | 32,46 | 32,53 | -0,58% | 77.025,00 |
| 17.08.2026 | 33,03 | 33,24 | 32,67 | 32,72 | -1,09% | 93.505,00 |
| 14.08.2026 | 32,97 | 33,24 | 32,85 | 33,08 | 0,18% | 113.041,00 |
| 13.08.2026 | 33,00 | 33,32 | 32,85 | 33,02 | 0,55% | 107.091,00 |
| 12.08.2026 | 32,46 | 32,90 | 32,46 | 32,84 | 1,39% | 123.017,00 |
| 11.08.2026 | 32,13 | 32,63 | 32,08 | 32,39 | 1,35% | 99.529,00 |
| 10.08.2026 | 32,27 | 32,45 | 31,89 | 31,96 | -1,48% | 96.687,00 |
| 07.08.2026 | 32,66 | 32,97 | 32,32 | 32,44 | -0,67% | 116.816,00 |
| 06.08.2026 | 32,99 | 33,09 | 32,52 | 32,66 | -0,09% | 122.998,00 |
| 05.08.2026 | 32,92 | 33,37 | 32,65 | 32,69 | -0,40% | 94.112,00 |
| 04.08.2026 | 32,67 | 32,95 | 32,30 | 32,82 | 0,49% | 124.147,00 |
| 03.08.2026 | 32,66 | 33,10 | 32,53 | 32,66 | 0,46% | 122.061,00 |
| 31.07.2026 | 32,44 | 32,57 | 31,87 | 32,51 | 0,77% | 126.212,00 |
| 30.07.2026 | 32,62 | 32,73 | 32,21 | 32,26 | -0,37% | 111.114,00 |
| 29.07.2026 | 32,62 | 32,90 | 32,27 | 32,38 | -1,07% | 131.094,00 |
| 28.07.2026 | 32,35 | 33,09 | 32,15 | 32,73 | 0,83% | 132.938,00 |
| 27.07.2026 | 32,95 | 34,01 | 31,66 | 32,46 | -5,12% | 432.607,00 |
| 24.07.2026 | 34,50 | 34,81 | 33,89 | 34,21 | 0,35% | 243.268,00 |
| 23.07.2026 | 33,80 | 34,21 | 33,57 | 34,09 | -0,41% | 136.855,00 |
| 22.07.2026 | 34,72 | 34,81 | 33,99 | 34,23 | -1,33% | 109.506,00 |
| 21.07.2026 | 34,48 | 34,74 | 34,11 | 34,69 | 0,43% | 147.268,00 |
| 20.07.2026 | 34,75 | 35,00 | 34,33 | 34,54 | -0,86% | 109.100,00 |
| 17.07.2026 | 35,37 | 35,68 | 34,59 | 34,84 | -2,52% | 192.248,00 |
| 16.07.2026 | 35,05 | 36,20 | 35,05 | 35,74 | 2,49% | 177.910,00 |
| 15.07.2026 | 34,52 | 35,19 | 34,52 | 34,87 | 1,48% | 137.434,00 |
| 14.07.2026 | 34,65 | 34,90 | 34,31 | 34,36 | -0,81% | 91.584,00 |
| 13.07.2026 | 34,51 | 34,83 | 34,35 | 34,64 | 0,84% | 91.297,00 |
| 10.07.2026 | 34,18 | 34,55 | 34,18 | 34,35 | 0,12% | 84.335,00 |
| 09.07.2026 | 33,97 | 34,31 | 33,90 | 34,31 | 1,54% | 101.178,00 |
| 08.07.2026 | 34,50 | 34,50 | 33,44 | 33,79 | -2,26% | 102.567,00 |
| 07.07.2026 | 34,73 | 34,83 | 34,40 | 34,57 | -0,06% | 113.832,00 |
| 06.07.2026 | 34,81 | 35,19 | 34,36 | 34,59 | -0,89% | 132.473,00 |
| 02.07.2026 | 35,72 | 35,76 | 34,90 | 34,90 | -1,99% | 114.973,00 |
| 01.07.2026 | 35,39 | 35,75 | 35,03 | 35,61 | 1,19% | 133.295,00 |
| 30.06.2026 | 34,79 | 35,25 | 34,61 | 35,19 | 0,83% | 105.786,00 |
| 29.06.2026 | 34,72 | 35,05 | 34,60 | 34,90 | -0,51% | 158.933,00 |
| 26.06.2026 | 35,30 | 35,38 | 34,78 | 35,08 | -0,14% | 610.521,00 |
| 25.06.2026 | 34,65 | 35,27 | 34,65 | 35,13 | 0,66% | 111.190,00 |
| 24.06.2026 | 34,38 | 35,13 | 34,38 | 34,90 | 1,19% | 148.843,00 |
| 23.06.2026 | 33,90 | 34,60 | 33,85 | 34,49 | 2,10% | 121.194,00 |
| 22.06.2026 | 33,64 | 34,18 | 33,60 | 33,78 | 0,45% | 127.746,00 |
| 18.06.2026 | 33,22 | 34,75 | 32,75 | 33,63 | 1,45% | 290.526,00 |
| 17.06.2026 | 33,70 | 33,90 | 32,72 | 33,15 | -2,15% | 100.105,00 |
| 16.06.2026 | 34,20 | 34,75 | 33,61 | 33,88 | 0,21% | 122.835,00 |
| 15.06.2026 | 34,33 | 34,70 | 33,79 | 33,81 | -1,80% | 85.841,00 |
| 12.06.2026 | 34,25 | 34,50 | 32,50 | 34,43 | 1,21% | 99.346,00 |
| 11.06.2026 | 34,15 | 34,20 | 33,63 | 34,02 | 0,35% | 82.546,00 |
| 10.06.2026 | 33,85 | 34,25 | 33,47 | 33,90 | 0,74% | 100.002,00 |
| 09.06.2026 | 33,38 | 34,25 | 33,38 | 33,65 | 1,78% | 77.376,00 |
| 08.06.2026 | 33,43 | 33,44 | 32,13 | 33,06 | -0,27% | 70.568,00 |
| 05.06.2026 | 32,96 | 33,54 | 32,81 | 33,15 | 0,67% | 73.681,00 |
| 04.06.2026 | 32,35 | 32,95 | 32,03 | 32,93 | 3,81% | 93.062,00 |
| 03.06.2026 | 32,69 | 32,69 | 31,71 | 31,72 | -3,20% | 90.812,00 |
| 02.06.2026 | 32,33 | 32,89 | 32,33 | 32,77 | 0,58% | 57.144,00 |