20,800$
1,07%
Echtzeit-Aktienkurs Simmons First National Corp
Bid:
Ask:
Aktienkurse zur Simmons First National Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 13.03.2026 | 18,84 | 18,89 | 18,49 | 18,61 | -1,59% | 1.093.674,00 |
| 12.03.2026 | 18,62 | 19,19 | 18,58 | 18,91 | -1,05% | 1.501.646,00 |
| 11.03.2026 | 19,20 | 19,36 | 18,83 | 19,11 | -0,73% | 924.636,00 |
| 10.03.2026 | 19,20 | 19,84 | 18,97 | 19,25 | -0,49% | 1.371.583,00 |
| 09.03.2026 | 18,67 | 19,48 | 18,51 | 19,35 | -0,49% | 1.129.464,00 |
| 06.03.2026 | 19,43 | 19,48 | 19,10 | 19,44 | -2,92% | 1.245.390,00 |
| 05.03.2026 | 20,01 | 20,18 | 19,70 | 20,03 | -0,87% | 934.467,00 |
| 04.03.2026 | 20,30 | 20,38 | 20,11 | 20,20 | -0,05% | 691.752,00 |
| 03.03.2026 | 19,82 | 20,39 | 19,61 | 20,21 | -0,69% | 868.303,00 |
| 02.03.2026 | 19,52 | 20,54 | 19,40 | 20,35 | 2,21% | 1.030.961,00 |
| 27.02.2026 | 20,78 | 21,30 | 19,75 | 19,91 | -6,20% | 1.427.819,00 |
| 26.02.2026 | 20,96 | 21,35 | 20,94 | 21,23 | 1,75% | 2.011.741,00 |
| 25.02.2026 | 20,72 | 20,92 | 20,57 | 20,86 | 2,23% | 639.531,00 |
| 24.02.2026 | 20,31 | 20,52 | 20,14 | 20,41 | 0,57% | 686.926,00 |
| 23.02.2026 | 21,41 | 21,57 | 20,11 | 20,29 | -5,50% | 1.201.908,00 |
| 20.02.2026 | 21,15 | 21,50 | 20,93 | 21,47 | 1,47% | 1.027.526,00 |
| 19.02.2026 | 21,13 | 21,33 | 20,87 | 21,16 | -0,66% | 875.844,00 |
| 18.02.2026 | 21,59 | 22,03 | 21,18 | 21,30 | 0,02% | 1.357.847,00 |
| 17.02.2026 | 21,43 | 21,72 | 21,15 | 21,30 | -0,30% | 638.656,00 |
| 13.02.2026 | 21,27 | 21,50 | 21,00 | 21,36 | 0,47% | 869.686,00 |
| 12.02.2026 | 21,93 | 22,16 | 21,00 | 21,26 | -2,03% | 1.594.095,00 |
| 11.02.2026 | 21,87 | 22,17 | 21,63 | 21,70 | -0,32% | 1.514.777,00 |
| 10.02.2026 | 21,70 | 21,90 | 21,57 | 21,77 | 0,00% | 1.132.523,00 |
| 09.02.2026 | 21,75 | 21,91 | 21,60 | 21,77 | -0,18% | 1.117.520,00 |
| 06.02.2026 | 21,39 | 21,82 | 21,39 | 21,81 | 1,87% | 1.301.367,00 |
| 05.02.2026 | 21,26 | 21,58 | 21,14 | 21,41 | 0,54% | 1.164.444,00 |
| 04.02.2026 | 21,17 | 21,70 | 21,17 | 21,30 | 1,50% | 1.327.338,00 |
| 03.02.2026 | 20,59 | 21,26 | 20,54 | 20,98 | 1,94% | 1.167.914,00 |
| 02.02.2026 | 20,20 | 20,86 | 20,12 | 20,58 | 1,23% | 1.062.585,00 |
| 30.01.2026 | 20,22 | 20,41 | 20,04 | 20,33 | 0,05% | 941.229,00 |
| 29.01.2026 | 19,92 | 20,33 | 19,91 | 20,32 | 2,14% | 961.519,00 |
| 28.01.2026 | 20,25 | 20,34 | 19,84 | 19,90 | -1,56% | 906.088,00 |
| 27.01.2026 | 20,04 | 20,26 | 19,98 | 20,21 | 1,00% | 1.319.248,00 |
| 26.01.2026 | 20,06 | 20,26 | 19,75 | 20,01 | -5,17% | 1.028.312,00 |
| 22.01.2026 | 21,00 | 21,67 | 20,93 | 21,10 | 0,29% | 1.935.093,00 |
| 21.01.2026 | 19,93 | 21,09 | 19,67 | 21,04 | 9,07% | 2.842.141,00 |
| 20.01.2026 | 19,02 | 19,41 | 19,02 | 19,29 | 0,26% | 1.503.530,00 |
| 16.01.2026 | 19,25 | 19,44 | 19,16 | 19,24 | -0,21% | 951.542,00 |
| 15.01.2026 | 19,03 | 19,56 | 19,03 | 19,28 | 1,26% | 1.185.055,00 |
| 14.01.2026 | 18,72 | 19,10 | 18,63 | 19,04 | 1,60% | 1.150.638,00 |
| 13.01.2026 | 18,99 | 18,99 | 18,69 | 18,74 | -0,90% | 1.001.825,00 |
| 12.01.2026 | 19,14 | 19,26 | 18,87 | 18,91 | -2,02% | 754.565,00 |
| 09.01.2026 | 19,56 | 19,75 | 19,21 | 19,30 | -1,33% | 789.950,00 |
| 08.01.2026 | 18,88 | 19,73 | 18,88 | 19,56 | 3,00% | 859.162,00 |
| 07.01.2026 | 19,22 | 19,23 | 18,83 | 18,99 | -1,17% | 990.145,00 |
| 06.01.2026 | 18,97 | 19,25 | 18,88 | 19,22 | 0,58% | 1.044.713,00 |
| 05.01.2026 | 18,75 | 19,35 | 18,75 | 19,11 | 1,51% | 915.151,00 |
| 02.01.2026 | 18,87 | 18,95 | 18,50 | 18,82 | -0,16% | 884.953,00 |
| 31.12.2025 | 19,01 | 19,03 | 18,80 | 18,85 | -0,53% | 690.770,00 |
| 30.12.2025 | 19,02 | 19,18 | 18,93 | 18,95 | -0,52% | 710.071,00 |
| 29.12.2025 | 19,28 | 19,28 | 18,99 | 19,05 | -0,99% | 657.254,00 |
| 26.12.2025 | 19,22 | 19,33 | 19,17 | 19,24 | -0,05% | 543.530,00 |
| 24.12.2025 | 19,31 | 19,47 | 19,20 | 19,25 | -0,10% | 486.834,00 |
| 23.12.2025 | 19,39 | 19,49 | 19,25 | 19,27 | -0,93% | 683.559,00 |
| 22.12.2025 | 19,28 | 19,59 | 19,25 | 19,45 | 0,88% | 774.565,00 |
| 19.12.2025 | 19,38 | 19,54 | 19,17 | 19,28 | -0,92% | 2.488.412,00 |
| 18.12.2025 | 19,60 | 19,64 | 19,30 | 19,46 | 0,21% | 780.427,00 |