19,390$
1,12%
Echtzeit-Aktienkurs Simmons First National Corp
Bid:
Ask:
Aktienkurse zur Simmons First National Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 01.10.2025 | 19,12 | 19,42 | 18,96 | 19,39 | 1,12% | 2.029.548,00 |
| 30.09.2025 | 19,35 | 19,44 | 18,99 | 19,18 | -0,96% | 1.149.734,00 |
| 29.09.2025 | 19,71 | 19,71 | 19,27 | 19,36 | -1,78% | 919.016,00 |
| 26.09.2025 | 19,61 | 19,81 | 19,58 | 19,71 | 0,51% | 582.065,00 |
| 25.09.2025 | 19,65 | 19,70 | 19,44 | 19,61 | -0,15% | 596.259,00 |
| 24.09.2025 | 19,76 | 19,80 | 19,54 | 19,64 | -0,51% | 927.717,00 |
| 23.09.2025 | 20,01 | 20,28 | 19,65 | 19,74 | -1,00% | 807.811,00 |
| 22.09.2025 | 20,00 | 20,11 | 19,86 | 19,94 | -0,55% | 763.490,00 |
| 19.09.2025 | 20,29 | 20,38 | 19,91 | 20,05 | -1,57% | 2.453.060,00 |
| 18.09.2025 | 19,77 | 20,39 | 19,77 | 20,37 | 2,98% | 733.133,00 |
| 17.09.2025 | 19,84 | 20,34 | 19,74 | 19,78 | 0,20% | 916.488,00 |
| 16.09.2025 | 19,90 | 19,94 | 19,57 | 19,74 | -1,20% | 673.205,00 |
| 15.09.2025 | 20,34 | 20,36 | 19,95 | 19,98 | -2,44% | 565.682,00 |
| 12.09.2025 | 20,63 | 20,63 | 20,41 | 20,48 | -0,87% | 459.809,00 |
| 11.09.2025 | 20,50 | 20,68 | 20,39 | 20,66 | 0,63% | 693.046,00 |
| 10.09.2025 | 20,43 | 20,61 | 20,33 | 20,53 | 0,34% | 558.094,00 |
| 09.09.2025 | 20,73 | 20,78 | 20,39 | 20,46 | -1,68% | 552.050,00 |
| 08.09.2025 | 20,93 | 20,96 | 20,55 | 20,81 | -0,34% | 478.763,00 |
| 05.09.2025 | 21,26 | 21,39 | 20,82 | 20,88 | -1,32% | 515.881,00 |
| 04.09.2025 | 20,99 | 21,16 | 20,84 | 21,16 | 1,39% | 533.558,00 |
| 03.09.2025 | 20,66 | 20,89 | 20,61 | 20,87 | 0,53% | 596.921,00 |
| 02.09.2025 | 20,57 | 20,77 | 20,48 | 20,76 | -0,10% | 574.956,00 |
| 29.08.2025 | 20,94 | 21,03 | 20,77 | 20,78 | -0,53% | 796.375,00 |
| 28.08.2025 | 20,89 | 20,93 | 20,68 | 20,89 | 0,19% | 761.492,00 |
| 27.08.2025 | 20,63 | 20,93 | 20,63 | 20,85 | 0,82% | 1.056.661,00 |
| 26.08.2025 | 20,61 | 20,82 | 20,55 | 20,68 | 0,44% | 763.220,00 |
| 25.08.2025 | 20,79 | 20,86 | 20,58 | 20,59 | -1,29% | 762.065,00 |
| 22.08.2025 | 20,13 | 20,98 | 20,12 | 20,86 | 4,40% | 1.176.880,00 |
| 21.08.2025 | 19,84 | 20,05 | 19,83 | 19,98 | -0,20% | 719.353,00 |
| 20.08.2025 | 20,06 | 20,06 | 19,81 | 20,02 | 0,25% | 1.245.654,00 |
| 19.08.2025 | 19,97 | 20,16 | 19,87 | 19,97 | 0,10% | 756.076,00 |
| 18.08.2025 | 19,86 | 19,95 | 19,72 | 19,95 | 0,61% | 591.307,00 |
| 15.08.2025 | 20,08 | 20,08 | 19,82 | 19,83 | -0,95% | 774.579,00 |
| 14.08.2025 | 19,83 | 20,04 | 19,79 | 20,02 | -0,45% | 932.137,00 |
| 13.08.2025 | 19,92 | 20,17 | 19,78 | 20,11 | 1,62% | 1.061.437,00 |
| 12.08.2025 | 19,25 | 19,90 | 19,23 | 19,79 | 4,05% | 1.047.405,00 |
| 11.08.2025 | 18,98 | 19,06 | 18,85 | 19,02 | 0,37% | 802.276,00 |
| 08.08.2025 | 18,88 | 19,01 | 18,65 | 18,95 | 1,28% | 752.941,00 |
| 07.08.2025 | 18,99 | 18,99 | 18,48 | 18,71 | -0,85% | 954.145,00 |
| 06.08.2025 | 19,06 | 19,06 | 18,84 | 18,87 | -0,89% | 1.097.174,00 |
| 05.08.2025 | 19,08 | 19,09 | 18,70 | 19,04 | 0,00% | 1.038.777,00 |
| 04.08.2025 | 19,30 | 19,30 | 18,84 | 19,04 | 0,13% | 1.384.884,00 |
| 01.08.2025 | 18,97 | 19,15 | 18,63 | 19,02 | -0,78% | 1.704.335,00 |
| 31.07.2025 | 19,29 | 19,43 | 19,05 | 19,17 | -1,72% | 1.115.121,00 |
| 30.07.2025 | 19,85 | 19,94 | 19,42 | 19,50 | -1,49% | 1.161.747,00 |
| 29.07.2025 | 19,98 | 19,98 | 19,66 | 19,80 | 0,03% | 1.375.441,00 |
| 28.07.2025 | 19,72 | 19,81 | 19,51 | 19,79 | 0,56% | 1.376.168,00 |
| 25.07.2025 | 19,88 | 19,96 | 19,52 | 19,68 | 0,10% | 1.860.752,00 |
| 24.07.2025 | 19,92 | 20,07 | 19,61 | 19,66 | -2,24% | 4.186.943,00 |
| 23.07.2025 | 19,71 | 20,18 | 19,62 | 20,11 | 2,03% | 9.265.847,00 |
| 22.07.2025 | 19,49 | 20,01 | 19,21 | 19,71 | -1,84% | 11.374.615,00 |
| 21.07.2025 | 20,18 | 20,41 | 19,87 | 20,08 | 0,10% | 742.766,00 |
| 18.07.2025 | 20,09 | 20,80 | 19,94 | 20,06 | 1,88% | 1.107.140,00 |
| 17.07.2025 | 19,43 | 19,70 | 19,40 | 19,69 | 1,03% | 1.087.399,00 |
| 16.07.2025 | 19,61 | 19,73 | 19,18 | 19,49 | 0,26% | 879.814,00 |
| 15.07.2025 | 20,10 | 20,15 | 19,40 | 19,44 | -3,62% | 745.510,00 |
| 14.07.2025 | 19,95 | 20,18 | 19,84 | 20,17 | 1,15% | 427.961,00 |
| 11.07.2025 | 20,06 | 20,07 | 19,84 | 19,94 | -1,24% | 438.766,00 |
| 10.07.2025 | 19,98 | 20,31 | 19,90 | 20,19 | 0,40% | 435.792,00 |
| 09.07.2025 | 20,21 | 20,24 | 19,89 | 20,11 | 0,10% | 462.751,00 |
| 08.07.2025 | 20,02 | 20,33 | 19,82 | 20,09 | 0,55% | 477.824,00 |
| 07.07.2025 | 20,13 | 20,43 | 19,91 | 19,98 | -1,77% | 544.492,00 |
| 03.07.2025 | 20,21 | 20,50 | 19,75 | 20,34 | 1,45% | 369.360,00 |
| 02.07.2025 | 19,78 | 20,05 | 19,66 | 20,05 | 1,78% | 628.344,00 |
| 01.07.2025 | 18,95 | 19,90 | 18,77 | 19,70 | 3,90% | 518.833,00 |
| 30.06.2025 | 19,00 | 19,12 | 18,93 | 18,96 | 0,16% | 601.814,00 |
| 27.06.2025 | 19,07 | 19,17 | 18,90 | 18,93 | -0,53% | 1.450.694,00 |
| 26.06.2025 | 18,80 | 19,10 | 18,69 | 19,03 | 1,98% | 842.406,00 |
| 25.06.2025 | 18,85 | 18,86 | 18,66 | 18,66 | -1,01% | 625.015,00 |
| 24.06.2025 | 18,83 | 19,11 | 18,76 | 18,85 | 1,24% | 1.115.632,00 |
| 23.06.2025 | 18,20 | 18,62 | 18,18 | 18,62 | 1,97% | 980.066,00 |
| 20.06.2025 | 18,24 | 18,41 | 18,16 | 18,26 | 0,33% | 1.893.829,00 |
| 18.06.2025 | 18,09 | 18,47 | 18,04 | 18,20 | 0,28% | 688.039,00 |
| 17.06.2025 | 18,11 | 18,34 | 18,10 | 18,15 | -0,49% | 752.831,00 |
| 16.06.2025 | 18,54 | 18,59 | 18,21 | 18,24 | -0,55% | 485.915,00 |
| 13.06.2025 | 18,67 | 18,70 | 18,29 | 18,34 | -3,42% | 660.716,00 |
| 12.06.2025 | 18,92 | 19,02 | 18,70 | 18,99 | -0,21% | 484.251,00 |
| 11.06.2025 | 19,29 | 19,38 | 18,92 | 19,03 | -1,19% | 451.988,00 |
| 10.06.2025 | 19,00 | 19,40 | 18,94 | 19,26 | 1,48% | 396.259,00 |
| 09.06.2025 | 19,07 | 19,21 | 18,97 | 18,98 | 0,11% | 467.446,00 |
| 06.06.2025 | 18,93 | 19,03 | 18,72 | 18,96 | 1,94% | 450.839,00 |
| 05.06.2025 | 18,54 | 18,61 | 18,31 | 18,60 | 0,27% | 511.804,00 |
| 04.06.2025 | 18,85 | 19,28 | 18,53 | 18,55 | -1,59% | 379.683,00 |
| 03.06.2025 | 18,47 | 18,93 | 18,37 | 18,85 | 1,73% | 427.390,00 |
| 02.06.2025 | 18,71 | 18,71 | 18,31 | 18,53 | -1,23% | 498.577,00 |
| 30.05.2025 | 18,85 | 18,89 | 18,68 | 18,76 | -0,69% | 491.031,00 |
| 29.05.2025 | 18,77 | 18,89 | 18,62 | 18,89 | 0,85% | 394.814,00 |
| 28.05.2025 | 19,14 | 19,24 | 18,72 | 18,73 | -2,50% | 384.122,00 |
| 27.05.2025 | 19,07 | 19,29 | 18,82 | 19,21 | 2,18% | 417.547,00 |
| 23.05.2025 | 18,53 | 18,89 | 18,45 | 18,80 | -0,48% | 510.322,00 |
| 22.05.2025 | 18,92 | 19,09 | 18,80 | 18,89 | -0,37% | 369.725,00 |
| 21.05.2025 | 19,49 | 19,52 | 18,94 | 18,96 | -3,66% | 562.958,00 |
| 20.05.2025 | 20,20 | 20,20 | 19,64 | 19,68 | -1,11% | 348.274,00 |
| 19.05.2025 | 19,74 | 19,93 | 19,63 | 19,90 | -0,20% | 368.579,00 |
| 16.05.2025 | 19,93 | 20,01 | 19,70 | 19,94 | -0,23% | 582.642,00 |
| 15.05.2025 | 20,00 | 20,07 | 19,89 | 19,99 | 0,03% | 369.202,00 |
| 14.05.2025 | 20,12 | 20,27 | 19,44 | 19,98 | -1,38% | 527.198,00 |
| 13.05.2025 | 20,32 | 20,34 | 20,04 | 20,26 | 0,35% | 341.879,00 |
| 12.05.2025 | 20,12 | 20,45 | 19,82 | 20,19 | 4,18% | 597.899,00 |
| 09.05.2025 | 19,46 | 19,49 | 19,26 | 19,38 | -0,05% | 472.403,00 |