21,631$
-1,27%
Echtzeit-Aktienkurs Simmons First National Corp
Bid:
Ask:
Aktienkurse zur Simmons First National Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 21.02.2025 | 22,07 | 22,07 | 21,54 | 21,63 | -1,27% | 671.565,00 |
| 20.02.2025 | 22,17 | 22,27 | 21,75 | 21,91 | -1,75% | 389.247,00 |
| 19.02.2025 | 22,31 | 22,46 | 22,24 | 22,30 | -1,20% | 403.741,00 |
| 18.02.2025 | 22,41 | 22,76 | 22,32 | 22,57 | 0,36% | 416.082,00 |
| 14.02.2025 | 22,86 | 23,05 | 22,39 | 22,49 | -1,01% | 408.797,00 |
| 13.02.2025 | 22,63 | 22,75 | 22,40 | 22,72 | 0,93% | 484.898,00 |
| 12.02.2025 | 22,80 | 22,90 | 22,49 | 22,51 | -2,68% | 408.011,00 |
| 11.02.2025 | 22,54 | 23,23 | 22,53 | 23,13 | 1,72% | 404.587,00 |
| 10.02.2025 | 22,96 | 22,96 | 22,69 | 22,74 | -0,79% | 406.749,00 |
| 07.02.2025 | 23,27 | 23,27 | 22,61 | 22,92 | -1,63% | 622.286,00 |
| 06.02.2025 | 23,26 | 23,44 | 23,11 | 23,30 | 0,52% | 394.918,00 |
| 05.02.2025 | 23,07 | 23,19 | 22,79 | 23,18 | 0,83% | 350.385,00 |
| 04.02.2025 | 22,19 | 23,04 | 22,18 | 22,99 | 3,09% | 431.212,00 |
| 03.02.2025 | 22,11 | 22,65 | 21,83 | 22,30 | -1,85% | 504.054,00 |
| 31.01.2025 | 22,71 | 23,02 | 22,59 | 22,72 | -0,22% | 532.726,00 |
| 30.01.2025 | 22,81 | 23,04 | 22,58 | 22,77 | 0,80% | 469.034,00 |
| 29.01.2025 | 22,69 | 23,10 | 22,38 | 22,59 | -1,05% | 533.153,00 |
| 28.01.2025 | 22,83 | 23,04 | 22,75 | 22,83 | -0,22% | 476.099,00 |
| 27.01.2025 | 22,61 | 23,13 | 22,57 | 22,88 | 1,55% | 559.235,00 |
| 24.01.2025 | 22,32 | 22,60 | 22,25 | 22,53 | 0,58% | 526.092,00 |
| 23.01.2025 | 22,23 | 22,54 | 22,09 | 22,40 | 0,18% | 702.348,00 |
| 22.01.2025 | 22,64 | 22,95 | 22,16 | 22,36 | -1,89% | 946.080,00 |
| 21.01.2025 | 22,86 | 23,12 | 22,76 | 22,79 | 0,31% | 801.644,00 |
| 17.01.2025 | 22,64 | 22,74 | 22,45 | 22,72 | 1,56% | 622.282,00 |
| 16.01.2025 | 22,33 | 22,45 | 22,13 | 22,37 | -0,27% | 533.796,00 |
| 15.01.2025 | 22,75 | 22,89 | 22,19 | 22,43 | 1,63% | 504.915,00 |
| 14.01.2025 | 21,45 | 22,10 | 21,38 | 22,07 | 4,01% | 568.643,00 |
| 13.01.2025 | 20,82 | 21,25 | 20,82 | 21,22 | 1,24% | 584.486,00 |
| 10.01.2025 | 21,34 | 21,38 | 20,69 | 20,96 | -3,94% | 717.940,00 |
| 08.01.2025 | 21,62 | 21,90 | 21,54 | 21,82 | -0,09% | 528.866,00 |
| 07.01.2025 | 22,00 | 22,17 | 21,56 | 21,84 | -0,55% | 907.788,00 |
| 06.01.2025 | 21,93 | 22,34 | 21,79 | 21,96 | 0,14% | 601.707,00 |
| 03.01.2025 | 21,80 | 21,99 | 21,40 | 21,93 | 1,06% | 485.485,00 |
| 02.01.2025 | 22,30 | 22,50 | 21,66 | 21,70 | -2,16% | 454.368,00 |
| 31.12.2024 | 21,10 | 22,54 | 21,10 | 22,18 | -0,54% | 425.546,00 |
| 30.12.2024 | 22,25 | 22,43 | 22,05 | 22,30 | -0,22% | 375.276,00 |
| 27.12.2024 | 22,39 | 22,58 | 22,06 | 22,35 | -1,02% | 476.390,00 |
| 26.12.2024 | 22,33 | 22,62 | 22,22 | 22,58 | 0,36% | 337.653,00 |
| 24.12.2024 | 22,41 | 22,51 | 22,27 | 22,50 | 0,36% | 214.932,00 |
| 23.12.2024 | 22,31 | 22,43 | 22,19 | 22,42 | -0,31% | 489.370,00 |
| 20.12.2024 | 21,91 | 22,57 | 21,91 | 22,49 | 1,63% | 2.920.531,00 |
| 19.12.2024 | 22,43 | 22,74 | 21,97 | 22,13 | -0,27% | 854.774,00 |
| 18.12.2024 | 23,61 | 23,72 | 21,92 | 22,19 | -5,13% | 1.142.436,00 |
| 17.12.2024 | 23,68 | 23,88 | 23,27 | 23,39 | -2,01% | 796.507,00 |
| 16.12.2024 | 23,75 | 23,92 | 23,55 | 23,87 | 0,42% | 734.849,00 |
| 13.12.2024 | 23,64 | 23,80 | 23,56 | 23,77 | -0,67% | 466.878,00 |
| 12.12.2024 | 24,17 | 24,29 | 23,86 | 23,93 | -1,03% | 484.142,00 |
| 11.12.2024 | 24,35 | 24,51 | 24,09 | 24,18 | 0,54% | 700.746,00 |
| 10.12.2024 | 24,14 | 24,50 | 23,90 | 24,05 | -0,37% | 467.211,00 |
| 09.12.2024 | 24,41 | 24,49 | 24,13 | 24,14 | -0,41% | 481.785,00 |
| 06.12.2024 | 24,30 | 24,35 | 24,04 | 24,24 | 0,12% | 434.813,00 |
| 05.12.2024 | 24,49 | 24,68 | 24,19 | 24,21 | -1,10% | 327.457,00 |
| 04.12.2024 | 24,45 | 24,65 | 24,33 | 24,48 | 0,25% | 393.018,00 |
| 03.12.2024 | 24,47 | 24,62 | 24,24 | 24,42 | -0,33% | 485.656,00 |
| 02.12.2024 | 24,52 | 24,83 | 24,23 | 24,50 | 0,16% | 660.646,00 |
| 29.11.2024 | 24,91 | 24,91 | 24,29 | 24,46 | -0,85% | 381.910,00 |
| 27.11.2024 | 24,94 | 25,12 | 24,64 | 24,67 | -0,16% | 375.296,00 |
| 26.11.2024 | 24,82 | 24,98 | 24,67 | 24,71 | -0,60% | 450.198,00 |
| 25.11.2024 | 25,00 | 25,52 | 24,85 | 24,86 | 0,12% | 1.211.468,00 |
| 22.11.2024 | 24,33 | 24,90 | 24,18 | 24,83 | 2,99% | 686.851,00 |
| 20.11.2024 | 23,99 | 24,16 | 23,84 | 24,11 | 0,17% | 428.395,00 |
| 19.11.2024 | 23,87 | 24,20 | 23,64 | 24,07 | -0,95% | 659.396,00 |
| 18.11.2024 | 24,40 | 24,63 | 24,30 | 24,30 | -0,78% | 393.732,00 |
| 15.11.2024 | 24,67 | 24,76 | 24,16 | 24,49 | -0,12% | 634.679,00 |
| 14.11.2024 | 24,78 | 24,94 | 24,48 | 24,52 | -1,05% | 518.585,00 |
| 13.11.2024 | 25,10 | 25,42 | 24,73 | 24,78 | -0,84% | 747.595,00 |
| 12.11.2024 | 24,87 | 25,55 | 24,65 | 24,99 | -0,72% | 765.356,00 |
| 11.11.2024 | 25,00 | 25,56 | 24,99 | 25,17 | 1,94% | 1.299.080,00 |
| 08.11.2024 | 24,86 | 25,00 | 24,53 | 24,69 | 0,16% | 934.077,00 |
| 07.11.2024 | 25,23 | 25,26 | 24,38 | 24,65 | -3,41% | 1.164.963,00 |
| 06.11.2024 | 25,00 | 25,95 | 24,95 | 25,52 | 9,48% | 2.202.078,00 |
| 05.11.2024 | 23,01 | 23,43 | 22,95 | 23,31 | 1,39% | 431.045,00 |
| 04.11.2024 | 23,17 | 23,22 | 22,63 | 22,99 | -1,37% | 421.864,00 |
| 01.11.2024 | 23,24 | 23,46 | 22,73 | 23,31 | 0,39% | 404.340,00 |
| 31.10.2024 | 23,69 | 23,73 | 23,20 | 23,22 | -1,78% | 272.944,00 |
| 30.10.2024 | 23,44 | 24,14 | 23,41 | 23,64 | 0,47% | 432.954,00 |
| 29.10.2024 | 23,40 | 23,63 | 23,20 | 23,53 | -0,21% | 165.615,00 |
| 28.10.2024 | 23,19 | 23,68 | 23,19 | 23,58 | 2,57% | 400.771,00 |
| 25.10.2024 | 23,62 | 23,64 | 22,88 | 22,99 | -1,96% | 400.604,00 |
| 24.10.2024 | 23,33 | 23,50 | 22,98 | 23,45 | 0,64% | 490.367,00 |
| 23.10.2024 | 22,99 | 23,33 | 22,96 | 23,30 | 0,82% | 488.906,00 |
| 22.10.2024 | 22,75 | 23,17 | 22,59 | 23,11 | 1,49% | 516.093,00 |
| 21.10.2024 | 23,74 | 23,74 | 22,72 | 22,77 | -2,19% | 868.557,00 |
| 18.10.2024 | 22,36 | 23,57 | 21,90 | 23,28 | -0,09% | 757.189,00 |
| 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 |