23,405$
-0,51%
Echtzeit-Aktienkurs Simmons First National Corp
Bid:
Ask:
Aktienkurse zur Simmons First National Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 12.11.2026 | 23,55 | 23,87 | 23,33 | 23,41 | -0,51% | 873.182,00 |
| 11.11.2026 | 23,68 | 23,87 | 23,41 | 23,53 | -0,61% | 1.014.840,00 |
| 10.11.2026 | 23,82 | 23,89 | 23,42 | 23,67 | -0,57% | 1.345.472,00 |
| 09.11.2026 | 23,70 | 23,96 | 23,53 | 23,81 | 2,04% | 2.265.654,00 |
| 06.11.2026 | 23,16 | 24,00 | 23,07 | 23,33 | 0,43% | 1.429.518,00 |
| 05.11.2026 | 23,99 | 24,23 | 23,12 | 23,23 | -1,78% | 1.937.619,00 |
| 04.11.2026 | 24,19 | 24,50 | 23,62 | 23,65 | 0,60% | 1.857.772,00 |
| 03.11.2026 | 23,77 | 23,93 | 23,46 | 23,51 | -1,32% | 2.138.780,00 |
| 02.11.2026 | 23,36 | 24,02 | 23,33 | 23,83 | 2,83% | 1.902.290,00 |
| 30.10.2026 | 23,43 | 23,45 | 23,02 | 23,17 | -0,77% | 1.273.338,00 |
| 29.10.2026 | 23,39 | 23,77 | 23,19 | 23,35 | 1,21% | 1.520.767,00 |
| 28.10.2026 | 23,31 | 23,43 | 22,81 | 23,07 | -1,11% | 1.832.039,00 |
| 27.10.2026 | 23,41 | 23,47 | 23,23 | 23,33 | -0,06% | 1.426.813,00 |
| 26.10.2026 | 23,40 | 23,61 | 23,26 | 23,35 | 0,24% | 1.266.018,00 |
| 23.10.2026 | 23,23 | 23,48 | 23,08 | 23,29 | -0,13% | 1.494.890,00 |
| 22.10.2026 | 22,77 | 23,35 | 22,33 | 23,32 | 1,90% | 2.122.478,00 |
| 21.10.2026 | 22,85 | 22,95 | 22,72 | 22,89 | 0,51% | 1.664.328,00 |
| 20.10.2026 | 22,14 | 22,83 | 22,09 | 22,77 | 2,48% | 2.731.127,00 |
| 19.10.2026 | 21,90 | 22,32 | 21,90 | 22,22 | 0,75% | 4.025.306,00 |
| 16.10.2026 | 22,26 | 22,46 | 21,83 | 22,06 | -1,05% | 3.218.497,00 |
| 15.10.2026 | 22,09 | 22,48 | 21,98 | 22,29 | 1,07% | 3.690.393,00 |
| 14.10.2026 | 21,97 | 22,13 | 21,78 | 22,06 | -0,43% | 2.125.698,00 |
| 13.10.2026 | 22,49 | 22,57 | 22,08 | 22,15 | -0,89% | 2.436.945,00 |
| 12.10.2026 | 22,18 | 22,50 | 22,18 | 22,35 | 0,81% | 1.564.106,00 |
| 09.10.2026 | 22,29 | 22,35 | 22,12 | 22,17 | -0,94% | 1.376.428,00 |
| 08.10.2026 | 22,16 | 22,53 | 22,07 | 22,38 | 0,72% | 1.729.298,00 |
| 07.10.2026 | 22,49 | 22,49 | 22,06 | 22,22 | -1,64% | 1.132.422,00 |
| 06.10.2026 | 22,74 | 22,90 | 22,56 | 22,59 | -0,53% | 715.389,00 |
| 05.10.2026 | 22,89 | 22,92 | 22,57 | 22,71 | -0,81% | 1.527.071,00 |
| 02.10.2026 | 22,77 | 23,10 | 22,73 | 22,90 | 0,75% | 2.362.659,00 |
| 01.10.2026 | 22,44 | 22,77 | 22,09 | 22,73 | 0,64% | 1.572.762,00 |
| 30.09.2026 | 22,57 | 22,98 | 22,48 | 22,58 | 0,20% | 1.256.975,00 |
| 29.09.2026 | 22,85 | 22,97 | 22,50 | 22,54 | -1,29% | 1.382.491,00 |
| 28.09.2026 | 23,25 | 23,25 | 22,72 | 22,83 | -1,76% | 1.793.044,00 |
| 25.09.2026 | 23,20 | 23,35 | 23,07 | 23,24 | 0,78% | 1.390.072,00 |
| 24.09.2026 | 22,94 | 23,11 | 22,73 | 23,06 | 0,68% | 1.144.547,00 |
| 23.09.2026 | 22,63 | 23,25 | 22,45 | 22,91 | 1,76% | 2.120.058,00 |
| 22.09.2026 | 22,75 | 22,91 | 22,50 | 22,51 | -0,65% | 1.243.235,00 |
| 21.09.2026 | 22,96 | 23,06 | 22,65 | 22,66 | -1,03% | 1.191.544,00 |
| 18.09.2026 | 22,84 | 22,94 | 22,59 | 22,89 | 0,09% | 2.442.855,00 |
| 17.09.2026 | 23,01 | 23,08 | 22,80 | 22,87 | 0,18% | 957.574,00 |
| 16.09.2026 | 23,20 | 23,22 | 22,43 | 22,83 | -1,64% | 2.015.976,00 |
| 15.09.2026 | 23,08 | 23,37 | 22,95 | 23,21 | -0,17% | 1.076.103,00 |
| 14.09.2026 | 23,13 | 23,43 | 23,13 | 23,25 | 0,26% | 986.563,00 |
| 11.09.2026 | 23,27 | 23,36 | 22,98 | 23,19 | 0,22% | 963.711,00 |
| 10.09.2026 | 23,15 | 23,16 | 22,75 | 23,14 | 0,96% | 1.240.888,00 |
| 09.09.2026 | 23,09 | 23,18 | 22,83 | 22,92 | -1,25% | 1.195.555,00 |
| 08.09.2026 | 23,45 | 23,56 | 23,19 | 23,21 | -2,03% | 1.493.655,00 |
| 04.09.2026 | 23,42 | 23,99 | 23,27 | 23,69 | 3,11% | 2.339.842,00 |
| 03.09.2026 | 22,88 | 23,10 | 22,70 | 22,98 | 1,30% | 1.201.500,00 |
| 02.09.2026 | 22,36 | 22,81 | 22,34 | 22,68 | 1,98% | 953.838,00 |
| 01.09.2026 | 22,55 | 22,70 | 22,17 | 22,24 | -1,51% | 1.060.387,00 |
| 31.08.2026 | 22,69 | 22,69 | 22,49 | 22,58 | -0,46% | 996.124,00 |
| 28.08.2026 | 22,79 | 22,85 | 22,61 | 22,69 | 0,02% | 992.019,00 |
| 27.08.2026 | 22,62 | 22,76 | 22,44 | 22,68 | -0,53% | 593.565,00 |
| 26.08.2026 | 22,74 | 22,90 | 22,54 | 22,80 | 0,44% | 639.186,00 |
| 25.08.2026 | 22,99 | 23,04 | 22,64 | 22,70 | -1,18% | 1.155.675,00 |
| 24.08.2026 | 23,01 | 23,22 | 22,90 | 22,97 | -0,17% | 1.140.345,00 |
| 21.08.2026 | 23,12 | 23,23 | 22,84 | 23,01 | 0,13% | 785.948,00 |
| 20.08.2026 | 23,16 | 23,16 | 22,73 | 22,98 | -0,37% | 1.026.717,00 |
| 19.08.2026 | 23,73 | 23,84 | 22,98 | 23,07 | -2,60% | 1.096.235,00 |
| 18.08.2026 | 23,97 | 24,05 | 23,55 | 23,68 | -1,09% | 832.027,00 |
| 17.08.2026 | 24,02 | 24,18 | 23,86 | 23,94 | -0,56% | 860.897,00 |
| 14.08.2026 | 23,94 | 24,11 | 23,86 | 24,08 | 0,54% | 2.705.711,00 |
| 13.08.2026 | 24,01 | 24,12 | 23,90 | 23,95 | 0,42% | 830.965,00 |
| 12.08.2026 | 23,78 | 23,89 | 23,68 | 23,85 | 0,65% | 1.042.802,00 |
| 11.08.2026 | 23,58 | 23,84 | 23,58 | 23,69 | 0,68% | 826.024,00 |
| 10.08.2026 | 23,36 | 23,60 | 23,33 | 23,53 | 0,32% | 940.346,00 |
| 07.08.2026 | 23,47 | 23,69 | 23,37 | 23,46 | -0,36% | 1.287.457,00 |
| 06.08.2026 | 24,28 | 24,32 | 23,52 | 23,54 | -2,06% | 1.648.692,00 |
| 05.08.2026 | 24,24 | 24,25 | 24,01 | 24,04 | -0,35% | 955.697,00 |
| 04.08.2026 | 23,90 | 24,25 | 23,78 | 24,12 | 1,05% | 1.370.470,00 |
| 03.08.2026 | 23,63 | 23,99 | 23,52 | 23,87 | 1,14% | 1.273.402,00 |
| 31.07.2026 | 23,41 | 23,67 | 23,32 | 23,60 | 0,83% | 1.876.311,00 |
| 30.07.2026 | 23,56 | 23,66 | 23,29 | 23,41 | -0,23% | 1.395.092,00 |
| 29.07.2026 | 23,38 | 23,58 | 23,27 | 23,46 | -0,11% | 1.377.123,00 |
| 28.07.2026 | 23,09 | 23,49 | 23,03 | 23,49 | 2,24% | 1.132.983,00 |
| 27.07.2026 | 23,33 | 23,50 | 22,96 | 22,97 | -0,91% | 1.193.971,00 |
| 24.07.2026 | 23,01 | 23,38 | 22,98 | 23,18 | 0,74% | 1.042.727,00 |
| 23.07.2026 | 22,77 | 23,01 | 22,63 | 23,01 | -0,43% | 1.491.997,00 |
| 22.07.2026 | 22,84 | 23,15 | 22,70 | 23,11 | 1,18% | 2.139.118,00 |
| 21.07.2026 | 22,59 | 22,86 | 22,40 | 22,84 | 1,02% | 1.547.543,00 |
| 20.07.2026 | 22,91 | 23,03 | 22,51 | 22,61 | -1,55% | 2.274.220,00 |
| 17.07.2026 | 22,19 | 23,52 | 22,19 | 22,97 | -1,23% | 4.357.575,00 |
| 16.07.2026 | 23,23 | 23,91 | 23,07 | 23,25 | 0,09% | 3.482.289,00 |
| 15.07.2026 | 22,95 | 23,40 | 22,92 | 23,23 | 1,42% | 1.142.668,00 |
| 14.07.2026 | 22,98 | 23,15 | 22,86 | 22,91 | -0,41% | 845.439,00 |
| 13.07.2026 | 22,95 | 23,00 | 22,69 | 23,00 | 0,61% | 1.007.390,00 |
| 10.07.2026 | 22,81 | 22,97 | 22,68 | 22,86 | 0,59% | 925.349,00 |
| 09.07.2026 | 22,35 | 22,81 | 22,34 | 22,73 | 2,18% | 952.044,00 |
| 08.07.2026 | 22,69 | 22,71 | 22,10 | 22,24 | -2,22% | 1.163.336,00 |
| 07.07.2026 | 22,85 | 22,95 | 22,72 | 22,75 | -0,13% | 918.915,00 |
| 06.07.2026 | 22,70 | 22,95 | 22,63 | 22,78 | -0,28% | 1.127.171,00 |
| 02.07.2026 | 23,35 | 23,40 | 22,72 | 22,84 | -1,64% | 1.098.911,00 |
| 01.07.2026 | 22,70 | 23,37 | 22,65 | 23,22 | 2,47% | 1.386.777,00 |
| 30.06.2026 | 22,68 | 22,78 | 22,59 | 22,66 | -0,04% | 1.414.703,00 |
| 29.06.2026 | 22,86 | 22,99 | 22,53 | 22,67 | -1,13% | 1.407.464,00 |
| 26.06.2026 | 23,11 | 23,12 | 22,69 | 22,93 | -0,17% | 3.859.786,00 |
| 25.06.2026 | 22,74 | 23,10 | 22,73 | 22,97 | 1,19% | 1.435.408,00 |
| 24.06.2026 | 22,42 | 22,83 | 22,41 | 22,70 | 0,98% | 1.970.695,00 |