23,540$
-2,06%
Echtzeit-Aktienkurs Simmons First National Corp
Bid:
Ask:
Aktienkurse zur Simmons First National Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 23.06.2026 | 22,17 | 22,52 | 22,11 | 22,48 | 1,35% | 1.284.755,00 |
| 22.06.2026 | 21,88 | 22,28 | 21,88 | 22,18 | 1,28% | 1.351.827,00 |
| 18.06.2026 | 21,95 | 22,09 | 21,73 | 21,90 | 0,88% | 2.355.819,00 |
| 17.06.2026 | 22,03 | 22,22 | 21,49 | 21,71 | -1,68% | 1.376.411,00 |
| 16.06.2026 | 22,15 | 22,39 | 21,94 | 22,08 | 0,41% | 1.349.360,00 |
| 15.06.2026 | 22,32 | 22,59 | 21,94 | 21,99 | -2,29% | 1.226.740,00 |
| 12.06.2026 | 22,35 | 22,62 | 22,32 | 22,51 | 1,47% | 1.008.110,00 |
| 11.06.2026 | 22,00 | 22,28 | 21,83 | 22,18 | 1,09% | 1.193.393,00 |
| 10.06.2026 | 21,87 | 22,08 | 21,69 | 21,94 | 1,06% | 3.043.755,00 |
| 09.06.2026 | 21,79 | 22,18 | 21,63 | 21,71 | 0,51% | 2.911.639,00 |
| 08.06.2026 | 21,72 | 21,90 | 21,60 | 21,60 | 0,09% | 1.063.655,00 |
| 05.06.2026 | 21,64 | 21,87 | 21,54 | 21,58 | 0,23% | 1.160.938,00 |
| 04.06.2026 | 21,22 | 21,59 | 21,18 | 21,53 | 3,34% | 884.745,00 |
| 03.06.2026 | 21,21 | 21,28 | 20,81 | 20,84 | -2,59% | 1.024.271,00 |
| 02.06.2026 | 20,85 | 21,47 | 20,85 | 21,39 | 1,66% | 1.199.582,00 |
| 01.06.2026 | 21,29 | 21,39 | 20,87 | 21,04 | -1,96% | 1.144.560,00 |
| 29.05.2026 | 21,48 | 21,57 | 21,35 | 21,46 | -0,09% | 1.513.035,00 |
| 28.05.2026 | 21,27 | 21,50 | 21,07 | 21,48 | 0,61% | 820.343,00 |
| 27.05.2026 | 21,60 | 21,70 | 21,25 | 21,35 | -1,27% | 1.172.793,00 |
| 26.05.2026 | 21,38 | 21,66 | 21,31 | 21,63 | 1,34% | 860.178,00 |
| 22.05.2026 | 21,41 | 21,50 | 21,29 | 21,34 | 0,07% | 689.829,00 |
| 21.05.2026 | 21,17 | 21,40 | 21,03 | 21,33 | 0,31% | 974.599,00 |
| 20.05.2026 | 20,82 | 21,40 | 20,75 | 21,26 | 2,11% | 1.145.458,00 |
| 19.05.2026 | 20,86 | 21,06 | 20,68 | 20,82 | -0,48% | 829.714,00 |
| 18.05.2026 | 20,62 | 20,97 | 20,57 | 20,92 | 2,00% | 752.080,00 |
| 15.05.2026 | 20,77 | 20,77 | 20,37 | 20,51 | -1,39% | 848.273,00 |
| 14.05.2026 | 20,81 | 21,01 | 20,71 | 20,80 | 1,07% | 700.175,00 |
| 13.05.2026 | 20,78 | 20,87 | 20,52 | 20,58 | -1,55% | 861.235,00 |
| 12.05.2026 | 20,97 | 20,97 | 20,40 | 20,91 | -0,24% | 911.108,00 |
| 11.05.2026 | 21,42 | 21,45 | 20,85 | 20,96 | -1,48% | 1.169.378,00 |
| 08.05.2026 | 21,39 | 21,48 | 21,22 | 21,27 | -0,47% | 819.402,00 |
| 07.05.2026 | 21,63 | 21,79 | 21,33 | 21,37 | -1,06% | 876.158,00 |
| 06.05.2026 | 21,61 | 21,85 | 21,47 | 21,60 | 0,86% | 829.869,00 |
| 05.05.2026 | 21,23 | 21,47 | 21,11 | 21,42 | 1,40% | 741.625,00 |
| 04.05.2026 | 21,08 | 21,40 | 21,01 | 21,12 | -0,49% | 901.405,00 |
| 01.05.2026 | 21,56 | 21,56 | 21,09 | 21,23 | -0,16% | 922.647,00 |
| 30.04.2026 | 21,13 | 21,57 | 21,12 | 21,26 | 0,05% | 1.372.855,00 |
| 29.04.2026 | 21,45 | 21,72 | 21,17 | 21,25 | -1,67% | 1.085.441,00 |
| 28.04.2026 | 21,65 | 21,80 | 21,46 | 21,61 | 1,31% | 1.311.739,00 |
| 27.04.2026 | 21,00 | 21,48 | 21,00 | 21,33 | 1,52% | 739.031,00 |
| 24.04.2026 | 21,32 | 21,51 | 20,93 | 21,01 | -1,78% | 758.086,00 |
| 23.04.2026 | 21,28 | 21,51 | 21,05 | 21,39 | 1,06% | 1.102.397,00 |
| 22.04.2026 | 21,30 | 21,47 | 20,93 | 21,17 | -0,26% | 1.018.687,00 |
| 21.04.2026 | 21,70 | 21,84 | 21,09 | 21,22 | -2,03% | 1.129.782,00 |
| 20.04.2026 | 21,58 | 22,17 | 21,25 | 21,66 | 0,60% | 2.773.792,00 |
| 17.04.2026 | 20,48 | 21,78 | 20,30 | 21,53 | 5,23% | 3.021.856,00 |
| 16.04.2026 | 20,40 | 20,65 | 20,40 | 20,46 | -0,44% | 1.238.082,00 |
| 15.04.2026 | 20,51 | 20,63 | 20,25 | 20,55 | -0,10% | 819.198,00 |
| 14.04.2026 | 20,40 | 20,66 | 20,36 | 20,57 | -0,29% | 834.227,00 |
| 13.04.2026 | 20,43 | 20,69 | 20,25 | 20,63 | 0,63% | 951.147,00 |
| 10.04.2026 | 20,95 | 21,18 | 20,47 | 20,50 | -2,43% | 1.053.312,00 |
| 09.04.2026 | 20,28 | 21,04 | 20,28 | 21,01 | 2,79% | 1.980.855,00 |
| 08.04.2026 | 20,41 | 20,61 | 20,32 | 20,44 | 2,89% | 1.162.249,00 |
| 07.04.2026 | 19,76 | 19,92 | 19,68 | 19,87 | 0,33% | 1.167.844,00 |
| 06.04.2026 | 19,45 | 19,83 | 19,41 | 19,80 | 1,43% | 931.286,00 |
| 02.04.2026 | 19,20 | 19,63 | 19,07 | 19,52 | 0,36% | 1.010.849,00 |
| 01.04.2026 | 19,57 | 19,74 | 19,45 | 19,45 | -0,05% | 1.178.935,00 |
| 31.03.2026 | 19,25 | 19,50 | 19,04 | 19,46 | 2,64% | 2.041.800,00 |
| 30.03.2026 | 19,05 | 19,19 | 18,90 | 18,96 | 0,05% | 1.200.781,00 |
| 27.03.2026 | 19,19 | 19,32 | 18,95 | 18,95 | -2,32% | 1.298.916,00 |
| 26.03.2026 | 19,17 | 19,45 | 19,17 | 19,40 | 0,31% | 1.398.879,00 |
| 25.03.2026 | 19,48 | 19,53 | 19,01 | 19,34 | 0,47% | 1.220.962,00 |
| 24.03.2026 | 19,00 | 19,55 | 18,98 | 19,25 | 0,39% | 1.050.377,00 |
| 23.03.2026 | 19,44 | 19,73 | 19,17 | 19,18 | 1,29% | 1.578.203,00 |
| 20.03.2026 | 18,70 | 19,04 | 18,52 | 18,93 | 1,23% | 3.330.581,00 |
| 19.03.2026 | 18,34 | 18,79 | 18,25 | 18,70 | 0,75% | 1.517.523,00 |
| 18.03.2026 | 18,55 | 18,67 | 18,36 | 18,56 | -0,70% | 1.727.428,00 |
| 17.03.2026 | 18,93 | 19,05 | 18,58 | 18,69 | -0,16% | 1.301.698,00 |
| 16.03.2026 | 18,64 | 18,94 | 18,64 | 18,72 | 0,59% | 988.531,00 |