23,300$
Echtzeit-Aktienkurs Simmons First National Corp
Bid:
Ask:
Aktienkurse zur Simmons First National Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 17.10.2024 | 23,24 | 23,56 | 23,16 | 23,30 | 0,00% | 767.382,00 |
| 16.10.2024 | 23,19 | 23,68 | 23,19 | 23,30 | 1,08% | 702.551,00 |
| 15.10.2024 | 22,84 | 23,55 | 22,62 | 23,05 | 1,68% | 769.309,00 |
| 14.10.2024 | 22,28 | 22,78 | 22,14 | 22,67 | 1,75% | 314.661,00 |
| 11.10.2024 | 21,77 | 22,46 | 21,66 | 22,28 | 3,10% | 580.400,00 |
| 10.10.2024 | 21,48 | 21,62 | 21,26 | 21,61 | -0,23% | 237.007,00 |
| 09.10.2024 | 21,33 | 21,85 | 21,20 | 21,66 | 1,83% | 600.063,00 |
| 08.10.2024 | 21,50 | 21,57 | 21,12 | 21,27 | -0,61% | 400.530,00 |
| 07.10.2024 | 21,42 | 21,51 | 21,29 | 21,40 | -0,51% | 429.665,00 |
| 04.10.2024 | 21,53 | 21,73 | 21,34 | 21,51 | 1,63% | 465.682,00 |
| 03.10.2024 | 20,87 | 21,21 | 20,78 | 21,17 | 0,79% | 443.913,00 |
| 02.10.2024 | 21,26 | 21,56 | 20,91 | 21,00 | -1,08% | 388.743,00 |
| 01.10.2024 | 21,42 | 21,51 | 20,87 | 21,23 | -1,35% | 532.990,00 |
| 30.09.2024 | 21,12 | 21,67 | 21,08 | 21,52 | 1,70% | 421.105,00 |
| 27.09.2024 | 21,54 | 21,61 | 21,16 | 21,16 | -0,75% | 512.293,00 |
| 26.09.2024 | 21,58 | 21,68 | 21,29 | 21,32 | 0,76% | 803.341,00 |
| 25.09.2024 | 21,54 | 21,55 | 21,10 | 21,16 | -1,67% | 602.027,00 |
| 24.09.2024 | 21,51 | 21,68 | 21,39 | 21,52 | -0,19% | 568.151,00 |
| 23.09.2024 | 21,76 | 21,80 | 21,50 | 21,56 | -0,19% | 481.580,00 |
| 20.09.2024 | 21,93 | 22,06 | 21,56 | 21,60 | -2,13% | 2.481.854,00 |
| 19.09.2024 | 22,07 | 22,18 | 21,60 | 22,07 | 2,65% | 512.868,00 |
| 18.09.2024 | 21,39 | 22,45 | 21,01 | 21,50 | 0,70% | 635.350,00 |
| 17.09.2024 | 21,38 | 21,92 | 21,23 | 21,35 | 0,99% | 598.954,00 |
| 16.09.2024 | 20,94 | 21,27 | 20,62 | 21,14 | 1,00% | 427.236,00 |
| 13.09.2024 | 20,52 | 20,95 | 20,38 | 20,93 | 2,40% | 422.243,00 |
| 12.09.2024 | 20,49 | 20,52 | 20,19 | 20,44 | 0,54% | 239.848,00 |
| 11.09.2024 | 20,20 | 20,41 | 19,75 | 20,33 | -0,73% | 449.041,00 |
| 10.09.2024 | 20,64 | 20,66 | 19,93 | 20,48 | -0,39% | 612.663,00 |
| 09.09.2024 | 20,43 | 20,70 | 20,11 | 20,56 | 0,64% | 432.800,00 |
| 06.09.2024 | 20,86 | 20,89 | 20,27 | 20,43 | -1,45% | 246.078,00 |
| 05.09.2024 | 21,12 | 21,16 | 20,53 | 20,73 | -0,72% | 199.003,00 |
| 04.09.2024 | 21,05 | 21,36 | 20,74 | 20,88 | -1,32% | 384.285,00 |
| 03.09.2024 | 21,18 | 21,48 | 21,01 | 21,16 | -1,21% | 291.123,00 |
| 30.08.2024 | 21,23 | 21,45 | 21,07 | 21,42 | 1,47% | 489.295,00 |
| 29.08.2024 | 21,33 | 21,35 | 20,88 | 21,11 | -0,05% | 354.505,00 |
| 28.08.2024 | 20,65 | 21,22 | 20,58 | 21,12 | 1,44% | 306.881,00 |
| 27.08.2024 | 21,00 | 21,02 | 20,70 | 20,82 | -1,28% | 309.742,00 |
| 26.08.2024 | 21,67 | 21,67 | 21,09 | 21,09 | -0,99% | 323.930,00 |
| 23.08.2024 | 20,35 | 21,62 | 20,18 | 21,30 | 5,60% | 793.556,00 |
| 22.08.2024 | 20,12 | 20,33 | 19,78 | 20,17 | 0,35% | 174.760,00 |
| 21.08.2024 | 20,02 | 20,16 | 19,81 | 20,10 | 0,85% | 264.566,00 |
| 20.08.2024 | 20,38 | 20,38 | 19,92 | 19,93 | -2,30% | 307.045,00 |
| 19.08.2024 | 20,18 | 20,43 | 20,10 | 20,40 | 1,29% | 335.823,00 |
| 16.08.2024 | 19,78 | 20,38 | 19,68 | 20,14 | 1,51% | 454.873,00 |
| 15.08.2024 | 19,29 | 20,24 | 19,29 | 19,84 | 2,22% | 374.896,00 |
| 14.08.2024 | 19,45 | 19,45 | 19,09 | 19,41 | 0,10% | 282.041,00 |
| 13.08.2024 | 19,42 | 19,47 | 19,00 | 19,39 | 1,36% | 544.488,00 |
| 12.08.2024 | 19,61 | 19,82 | 19,04 | 19,13 | -1,65% | 363.177,00 |
| 09.08.2024 | 19,37 | 19,49 | 19,19 | 19,45 | 0,05% | 411.765,00 |
| 08.08.2024 | 19,58 | 19,67 | 19,20 | 19,44 | 0,57% | 381.683,00 |
| 07.08.2024 | 19,65 | 19,77 | 19,24 | 19,33 | -0,26% | 417.065,00 |
| 06.08.2024 | 19,19 | 19,58 | 18,95 | 19,38 | 0,62% | 544.984,00 |
| 05.08.2024 | 18,85 | 19,36 | 18,43 | 19,26 | -3,07% | 578.994,00 |
| 02.08.2024 | 19,70 | 20,03 | 19,52 | 19,87 | -3,21% | 623.739,00 |
| 01.08.2024 | 21,53 | 21,53 | 20,28 | 20,53 | -4,64% | 664.157,00 |
| 31.07.2024 | 21,36 | 22,14 | 21,20 | 21,53 | 0,47% | 670.954,00 |
| 30.07.2024 | 21,43 | 21,71 | 21,15 | 21,43 | 0,75% | 405.452,00 |
| 29.07.2024 | 21,74 | 21,90 | 21,25 | 21,27 | -2,88% | 537.582,00 |
| 26.07.2024 | 21,94 | 22,29 | 21,56 | 21,90 | 0,46% | 553.420,00 |
| 25.07.2024 | 21,26 | 22,11 | 21,08 | 21,80 | 3,32% | 506.702,00 |
| 24.07.2024 | 21,49 | 21,81 | 21,06 | 21,10 | -1,86% | 557.683,00 |
| 23.07.2024 | 20,91 | 21,79 | 20,90 | 21,50 | 1,37% | 1.133.621,00 |
| 22.07.2024 | 20,57 | 21,25 | 20,45 | 21,21 | 2,22% | 446.218,00 |
| 19.07.2024 | 20,77 | 21,22 | 20,64 | 20,75 | 0,10% | 573.417,00 |
| 18.07.2024 | 21,12 | 21,58 | 20,63 | 20,73 | -2,68% | 675.541,00 |
| 17.07.2024 | 20,14 | 21,31 | 20,14 | 21,30 | 3,85% | 799.288,00 |
| 16.07.2024 | 19,87 | 20,62 | 19,72 | 20,51 | 4,27% | 1.144.289,00 |
| 15.07.2024 | 19,08 | 19,73 | 19,07 | 19,67 | 4,49% | 966.559,00 |
| 12.07.2024 | 19,00 | 19,11 | 18,75 | 18,83 | -0,29% | 554.258,00 |
| 11.07.2024 | 18,11 | 18,95 | 18,05 | 18,88 | 5,47% | 587.128,00 |
| 10.07.2024 | 17,56 | 17,96 | 17,50 | 17,90 | 2,29% | 381.715,00 |
| 09.07.2024 | 17,10 | 17,51 | 17,01 | 17,50 | 2,16% | 405.710,00 |
| 08.07.2024 | 17,24 | 17,35 | 17,05 | 17,13 | 0,47% | 336.245,00 |
| 05.07.2024 | 17,30 | 17,34 | 17,03 | 17,05 | -1,45% | 298.004,00 |
| 03.07.2024 | 17,66 | 17,66 | 17,29 | 17,30 | -1,87% | 248.312,00 |
| 02.07.2024 | 17,38 | 17,70 | 17,38 | 17,63 | 0,92% | 456.861,00 |
| 01.07.2024 | 17,51 | 17,81 | 17,34 | 17,47 | -0,68% | 504.262,00 |
| 28.06.2024 | 17,29 | 17,70 | 17,28 | 17,59 | 2,99% | 518.058,00 |
| 27.06.2024 | 16,89 | 17,11 | 16,63 | 17,08 | 1,43% | 326.721,00 |
| 26.06.2024 | 16,56 | 16,87 | 16,51 | 16,84 | 0,90% | 367.403,00 |
| 25.06.2024 | 16,83 | 16,94 | 16,65 | 16,69 | -1,65% | 206.956,00 |
| 24.06.2024 | 16,59 | 17,08 | 16,52 | 16,97 | 3,29% | 290.550,00 |
| 21.06.2024 | 16,49 | 16,49 | 16,29 | 16,43 | -0,36% | 718.535,00 |
| 20.06.2024 | 16,45 | 16,61 | 16,36 | 16,49 | -0,12% | 390.057,00 |
| 18.06.2024 | 16,47 | 16,72 | 16,43 | 16,51 | 0,61% | 337.090,00 |
| 17.06.2024 | 16,23 | 16,41 | 16,03 | 16,41 | 0,92% | 344.355,00 |
| 14.06.2024 | 16,17 | 16,38 | 16,17 | 16,26 | -2,34% | 329.812,00 |
| 13.06.2024 | 16,83 | 16,98 | 16,49 | 16,65 | -1,19% | 269.372,00 |
| 12.06.2024 | 16,90 | 17,21 | 16,64 | 16,85 | 3,06% | 319.720,00 |
| 11.06.2024 | 16,35 | 16,47 | 16,20 | 16,35 | -0,91% | 447.803,00 |
| 10.06.2024 | 16,61 | 16,62 | 16,33 | 16,50 | -1,43% | 363.238,00 |
| 07.06.2024 | 16,63 | 16,82 | 16,63 | 16,74 | -0,71% | 402.362,00 |
| 06.06.2024 | 16,84 | 16,95 | 16,68 | 16,86 | 0,30% | 414.747,00 |
| 05.06.2024 | 16,87 | 17,23 | 16,51 | 16,81 | 0,48% | 482.814,00 |
| 04.06.2024 | 16,85 | 17,01 | 16,72 | 16,73 | -1,82% | 364.311,00 |
| 03.06.2024 | 17,56 | 17,57 | 16,95 | 17,04 | -1,96% | 210.643,00 |
| 31.05.2024 | 17,29 | 17,60 | 17,26 | 17,38 | 0,70% | 458.778,00 |
| 30.05.2024 | 17,15 | 17,35 | 17,07 | 17,26 | 1,77% | 401.597,00 |
| 29.05.2024 | 16,90 | 17,07 | 16,65 | 16,96 | -1,34% | 219.053,00 |
| 28.05.2024 | 17,64 | 17,73 | 17,17 | 17,19 | -2,61% | 329.154,00 |