32,990$
-0,15%
Echtzeit-Aktienkurs Southside Bancshares
Bid:
Ask:
Aktienkurse zur Southside Bancshares Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 29.05.2026 | 32,88 | 33,20 | 32,88 | 32,99 | -0,15% | 9.675,00 |
| 28.05.2026 | 32,83 | 33,04 | 32,46 | 33,04 | 0,49% | 52.499,00 |
| 27.05.2026 | 33,16 | 33,35 | 32,74 | 32,88 | -0,27% | 73.234,00 |
| 26.05.2026 | 32,75 | 33,34 | 32,75 | 32,97 | 0,70% | 64.794,00 |
| 22.05.2026 | 33,10 | 33,16 | 32,68 | 32,74 | -0,70% | 57.000,00 |
| 21.05.2026 | 32,45 | 33,02 | 32,27 | 32,97 | 0,70% | 91.713,00 |
| 20.05.2026 | 31,90 | 32,79 | 31,90 | 32,74 | 2,41% | 106.669,00 |
| 19.05.2026 | 31,69 | 32,41 | 31,69 | 31,97 | -0,40% | 67.795,00 |
| 18.05.2026 | 31,70 | 32,21 | 31,45 | 32,10 | 0,47% | 57.932,00 |
| 15.05.2026 | 32,41 | 32,68 | 31,68 | 31,95 | -1,42% | 91.083,00 |
| 14.05.2026 | 32,27 | 32,78 | 32,16 | 32,41 | 1,15% | 75.643,00 |
| 13.05.2026 | 32,41 | 32,64 | 32,04 | 32,04 | -1,93% | 72.407,00 |
| 12.05.2026 | 32,60 | 32,92 | 32,20 | 32,67 | -0,06% | 77.227,00 |
| 11.05.2026 | 33,37 | 33,37 | 32,66 | 32,69 | -2,04% | 62.652,00 |
| 08.05.2026 | 33,55 | 33,80 | 32,83 | 33,37 | -0,83% | 58.793,00 |
| 07.05.2026 | 33,63 | 33,95 | 33,40 | 33,65 | 0,84% | 83.499,00 |
| 06.05.2026 | 33,41 | 33,69 | 33,27 | 33,37 | 0,39% | 91.044,00 |
| 05.05.2026 | 32,77 | 33,43 | 32,75 | 33,24 | 2,12% | 87.213,00 |
| 04.05.2026 | 34,00 | 34,50 | 32,41 | 32,55 | -5,24% | 133.330,00 |
| 01.05.2026 | 32,92 | 34,53 | 32,92 | 34,35 | 4,00% | 135.741,00 |
| 30.04.2026 | 32,95 | 33,82 | 31,90 | 33,03 | 1,32% | 119.789,00 |
| 29.04.2026 | 32,98 | 33,05 | 32,20 | 32,60 | -2,07% | 88.172,00 |
| 28.04.2026 | 33,23 | 33,64 | 33,14 | 33,29 | 0,67% | 59.008,00 |
| 27.04.2026 | 32,81 | 33,70 | 32,79 | 33,07 | 0,76% | 97.070,00 |
| 24.04.2026 | 32,86 | 33,04 | 32,61 | 32,82 | -1,00% | 72.910,00 |
| 23.04.2026 | 32,94 | 33,15 | 32,75 | 33,15 | 0,88% | 61.454,00 |
| 22.04.2026 | 32,86 | 32,91 | 32,19 | 32,86 | 0,21% | 80.035,00 |
| 21.04.2026 | 33,00 | 33,19 | 32,50 | 32,79 | -0,82% | 186.193,00 |
| 20.04.2026 | 33,30 | 33,63 | 33,04 | 33,06 | -0,96% | 67.020,00 |
| 17.04.2026 | 33,01 | 34,00 | 32,74 | 33,38 | 2,46% | 111.276,00 |
| 16.04.2026 | 32,65 | 32,87 | 32,40 | 32,58 | -0,52% | 89.349,00 |
| 15.04.2026 | 33,22 | 33,22 | 32,52 | 32,75 | -0,88% | 62.322,00 |
| 14.04.2026 | 32,89 | 33,23 | 32,64 | 33,04 | 0,03% | 75.884,00 |
| 13.04.2026 | 32,85 | 33,04 | 32,66 | 33,03 | 0,09% | 66.255,00 |
| 10.04.2026 | 33,18 | 33,18 | 32,66 | 33,00 | -0,75% | 62.323,00 |
| 09.04.2026 | 32,51 | 33,43 | 32,51 | 33,25 | 1,68% | 99.348,00 |
| 08.04.2026 | 32,50 | 33,18 | 32,27 | 32,70 | 2,16% | 152.846,00 |
| 07.04.2026 | 31,50 | 32,30 | 31,50 | 32,01 | 0,72% | 77.280,00 |
| 06.04.2026 | 31,37 | 31,89 | 31,25 | 31,78 | 0,79% | 71.364,00 |
| 02.04.2026 | 31,03 | 31,58 | 30,86 | 31,53 | 0,35% | 62.141,00 |
| 01.04.2026 | 31,21 | 31,66 | 31,10 | 31,42 | 1,06% | 71.006,00 |
| 31.03.2026 | 30,89 | 31,22 | 30,66 | 31,09 | 1,37% | 111.149,00 |
| 30.03.2026 | 30,65 | 30,85 | 30,55 | 30,67 | 0,89% | 94.759,00 |
| 27.03.2026 | 30,72 | 30,75 | 30,39 | 30,40 | -1,87% | 84.962,00 |
| 26.03.2026 | 30,59 | 31,14 | 30,59 | 30,98 | 0,65% | 85.764,00 |
| 25.03.2026 | 31,31 | 31,31 | 30,65 | 30,78 | 0,03% | 75.691,00 |
| 24.03.2026 | 30,69 | 31,19 | 30,50 | 30,77 | 0,00% | 100.544,00 |
| 23.03.2026 | 30,92 | 31,53 | 30,58 | 30,77 | 2,23% | 176.880,00 |
| 20.03.2026 | 30,01 | 30,20 | 29,71 | 30,10 | 0,37% | 410.436,00 |
| 19.03.2026 | 29,53 | 30,37 | 29,50 | 29,99 | 1,18% | 113.017,00 |
| 18.03.2026 | 29,91 | 29,91 | 29,55 | 29,64 | -1,00% | 133.063,00 |
| 17.03.2026 | 30,51 | 30,71 | 29,85 | 29,94 | -0,93% | 114.750,00 |
| 16.03.2026 | 30,12 | 30,46 | 29,99 | 30,22 | 1,00% | 74.572,00 |
| 13.03.2026 | 30,04 | 30,05 | 29,48 | 29,92 | 0,27% | 98.226,00 |
| 12.03.2026 | 29,33 | 29,95 | 29,04 | 29,84 | 0,10% | 85.855,00 |
| 11.03.2026 | 30,53 | 30,53 | 29,62 | 29,81 | -1,55% | 107.320,00 |
| 10.03.2026 | 30,25 | 31,02 | 29,92 | 30,28 | -0,30% | 110.773,00 |
| 09.03.2026 | 30,04 | 30,40 | 29,13 | 30,37 | -0,62% | 172.318,00 |
| 06.03.2026 | 30,37 | 30,69 | 30,04 | 30,56 | -2,11% | 127.087,00 |
| 05.03.2026 | 31,49 | 31,66 | 31,04 | 31,22 | -1,82% | 132.090,00 |
| 04.03.2026 | 31,79 | 32,07 | 31,59 | 31,80 | 0,28% | 102.548,00 |
| 03.03.2026 | 31,18 | 31,86 | 30,91 | 31,71 | -0,16% | 111.883,00 |
| 02.03.2026 | 30,96 | 31,93 | 30,64 | 31,76 | 1,40% | 144.944,00 |
| 27.02.2026 | 31,62 | 32,00 | 31,00 | 31,32 | -2,82% | 158.576,00 |
| 26.02.2026 | 32,25 | 32,83 | 32,05 | 32,23 | 0,06% | 110.803,00 |
| 25.02.2026 | 31,69 | 32,28 | 31,59 | 32,21 | 2,25% | 95.252,00 |
| 24.02.2026 | 31,50 | 31,57 | 31,20 | 31,50 | 0,13% | 94.835,00 |
| 23.02.2026 | 32,82 | 32,92 | 31,25 | 31,46 | -4,17% | 157.553,00 |
| 20.02.2026 | 32,49 | 32,91 | 32,24 | 32,83 | 1,08% | 110.506,00 |
| 19.02.2026 | 32,43 | 32,62 | 32,16 | 32,48 | -1,28% | 96.189,00 |
| 18.02.2026 | 33,06 | 33,75 | 32,84 | 32,90 | -0,33% | 110.357,00 |
| 17.02.2026 | 33,12 | 33,39 | 32,90 | 33,01 | -0,09% | 102.110,00 |
| 13.02.2026 | 33,08 | 33,20 | 32,55 | 33,04 | 0,18% | 70.215,00 |
| 12.02.2026 | 33,22 | 33,25 | 32,38 | 32,98 | 0,00% | 119.723,00 |
| 11.02.2026 | 33,52 | 33,75 | 32,86 | 32,98 | -0,96% | 129.743,00 |
| 10.02.2026 | 33,63 | 33,86 | 33,19 | 33,30 | -1,25% | 103.322,00 |
| 09.02.2026 | 33,38 | 33,86 | 33,03 | 33,72 | 0,51% | 129.092,00 |
| 06.02.2026 | 33,77 | 33,95 | 33,49 | 33,55 | 0,18% | 113.364,00 |
| 05.02.2026 | 33,60 | 33,99 | 33,29 | 33,49 | -0,39% | 138.985,00 |
| 04.02.2026 | 33,58 | 34,37 | 33,58 | 33,62 | 0,81% | 204.466,00 |
| 03.02.2026 | 33,05 | 33,95 | 32,99 | 33,35 | 0,76% | 143.296,00 |
| 02.02.2026 | 32,33 | 33,50 | 32,18 | 33,10 | 2,83% | 134.316,00 |
| 30.01.2026 | 32,17 | 32,47 | 31,71 | 32,19 | -0,37% | 188.865,00 |
| 29.01.2026 | 31,70 | 32,39 | 31,38 | 32,31 | 0,09% | 161.896,00 |
| 28.01.2026 | 32,44 | 32,61 | 32,09 | 32,28 | -0,22% | 155.106,00 |
| 27.01.2026 | 32,26 | 32,65 | 31,91 | 32,35 | 0,37% | 75.706,00 |
| 26.01.2026 | 32,19 | 32,39 | 31,74 | 32,23 | 0,00% | 90.811,00 |
| 23.01.2026 | 33,29 | 33,29 | 32,00 | 32,23 | -3,70% | 104.968,00 |
| 22.01.2026 | 33,58 | 33,96 | 33,23 | 33,47 | -0,06% | 160.186,00 |
| 21.01.2026 | 32,08 | 33,66 | 31,90 | 33,49 | 5,18% | 216.777,00 |
| 20.01.2026 | 31,88 | 32,16 | 31,67 | 31,84 | -1,33% | 84.045,00 |
| 16.01.2026 | 32,62 | 32,62 | 32,10 | 32,27 | -0,31% | 101.711,00 |
| 15.01.2026 | 31,73 | 32,67 | 31,66 | 32,37 | 1,70% | 138.246,00 |
| 14.01.2026 | 31,27 | 31,85 | 31,15 | 31,83 | 1,86% | 91.255,00 |
| 13.01.2026 | 31,50 | 31,62 | 31,12 | 31,25 | -0,76% | 75.340,00 |
| 12.01.2026 | 31,18 | 31,55 | 31,11 | 31,49 | -0,38% | 83.686,00 |
| 09.01.2026 | 31,65 | 31,91 | 31,39 | 31,61 | -0,35% | 80.463,00 |
| 08.01.2026 | 30,55 | 31,78 | 30,55 | 31,72 | 3,36% | 110.461,00 |
| 07.01.2026 | 30,83 | 30,83 | 30,21 | 30,69 | -0,62% | 79.312,00 |
| 06.01.2026 | 30,57 | 30,92 | 30,46 | 30,88 | 0,26% | 114.423,00 |