30,080$
-0,89%
Echtzeit-Aktienkurs Southside Bancshares
Bid:
Ask:
Aktienkurse zur Southside Bancshares Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 30.09.2026 | 30,40 | 30,65 | 30,01 | 30,08 | -0,89% | 180.948,00 |
| 29.09.2026 | 30,81 | 30,97 | 30,24 | 30,35 | -1,30% | 130.546,00 |
| 28.09.2026 | 31,14 | 31,25 | 30,73 | 30,75 | -1,09% | 109.929,00 |
| 25.09.2026 | 31,12 | 31,34 | 30,99 | 31,09 | 0,61% | 122.557,00 |
| 24.09.2026 | 31,02 | 31,02 | 30,59 | 30,90 | 0,62% | 114.478,00 |
| 23.09.2026 | 31,31 | 31,41 | 30,68 | 30,71 | -1,48% | 162.517,00 |
| 22.09.2026 | 31,80 | 31,83 | 31,17 | 31,17 | -1,11% | 169.032,00 |
| 21.09.2026 | 31,56 | 31,87 | 31,29 | 31,52 | 0,22% | 175.886,00 |
| 18.09.2026 | 31,39 | 31,58 | 31,13 | 31,45 | -0,29% | 321.996,00 |
| 17.09.2026 | 32,03 | 32,31 | 31,52 | 31,54 | -0,50% | 91.520,00 |
| 16.09.2026 | 31,78 | 32,11 | 31,27 | 31,70 | -0,38% | 144.696,00 |
| 15.09.2026 | 32,01 | 32,34 | 31,66 | 31,82 | -1,09% | 192.790,00 |
| 14.09.2026 | 32,32 | 33,25 | 31,95 | 32,17 | 0,31% | 124.739,00 |
| 11.09.2026 | 32,65 | 32,65 | 31,75 | 32,07 | -0,06% | 81.648,00 |
| 10.09.2026 | 31,94 | 32,18 | 31,67 | 32,09 | 0,56% | 76.642,00 |
| 09.09.2026 | 32,35 | 32,35 | 31,83 | 31,91 | -0,75% | 119.409,00 |
| 08.09.2026 | 32,57 | 33,00 | 32,11 | 32,15 | -2,07% | 104.254,00 |
| 04.09.2026 | 32,44 | 32,85 | 32,38 | 32,83 | 1,20% | 100.044,00 |
| 03.09.2026 | 32,30 | 32,79 | 32,28 | 32,44 | 1,19% | 113.289,00 |
| 02.09.2026 | 31,58 | 32,40 | 31,53 | 32,06 | 2,04% | 133.836,00 |
| 01.09.2026 | 31,63 | 31,69 | 31,36 | 31,42 | -0,44% | 137.938,00 |
| 31.08.2026 | 31,86 | 31,86 | 31,44 | 31,56 | -1,00% | 90.587,00 |
| 28.08.2026 | 32,00 | 32,08 | 31,71 | 31,88 | 0,00% | 90.175,00 |
| 27.08.2026 | 31,81 | 31,90 | 31,38 | 31,88 | -0,56% | 114.705,00 |
| 26.08.2026 | 32,16 | 32,16 | 31,89 | 32,06 | 0,47% | 125.496,00 |
| 25.08.2026 | 31,99 | 32,19 | 31,65 | 31,91 | -0,47% | 94.840,00 |
| 24.08.2026 | 32,07 | 32,46 | 31,92 | 32,06 | -0,03% | 117.736,00 |
| 21.08.2026 | 32,14 | 32,37 | 31,80 | 32,07 | 0,31% | 110.836,00 |
| 20.08.2026 | 31,92 | 32,03 | 31,59 | 31,97 | -1,05% | 140.944,00 |
| 19.08.2026 | 32,66 | 32,91 | 32,04 | 32,31 | -0,68% | 163.100,00 |
| 18.08.2026 | 32,97 | 32,97 | 32,46 | 32,53 | -0,58% | 77.025,00 |
| 17.08.2026 | 33,03 | 33,24 | 32,67 | 32,72 | -1,09% | 120.439,00 |
| 14.08.2026 | 32,97 | 33,24 | 32,85 | 33,08 | 0,18% | 113.116,00 |
| 13.08.2026 | 33,00 | 33,32 | 32,85 | 33,02 | 0,55% | 107.091,00 |
| 12.08.2026 | 32,46 | 32,90 | 32,46 | 32,84 | 1,39% | 123.017,00 |
| 11.08.2026 | 32,13 | 32,63 | 32,08 | 32,39 | 1,35% | 99.530,00 |
| 10.08.2026 | 32,27 | 32,45 | 31,89 | 31,96 | -1,48% | 96.696,00 |
| 07.08.2026 | 32,66 | 32,97 | 32,32 | 32,44 | -0,67% | 116.817,00 |
| 06.08.2026 | 32,99 | 33,09 | 32,52 | 32,66 | -0,09% | 122.999,00 |
| 05.08.2026 | 32,92 | 33,37 | 32,65 | 32,69 | -0,40% | 140.681,00 |
| 04.08.2026 | 32,67 | 32,95 | 32,30 | 32,82 | 0,49% | 124.148,00 |
| 03.08.2026 | 32,66 | 33,10 | 32,53 | 32,66 | 0,46% | 122.062,00 |
| 31.07.2026 | 32,44 | 32,57 | 31,87 | 32,51 | 0,77% | 126.212,00 |
| 30.07.2026 | 32,62 | 32,73 | 32,21 | 32,26 | -0,37% | 111.115,00 |
| 29.07.2026 | 32,62 | 32,90 | 32,27 | 32,38 | -1,07% | 131.094,00 |
| 28.07.2026 | 32,35 | 33,09 | 32,15 | 32,73 | 0,83% | 132.939,00 |
| 27.07.2026 | 32,95 | 34,01 | 31,66 | 32,46 | -5,12% | 432.610,00 |
| 24.07.2026 | 34,50 | 34,81 | 33,89 | 34,21 | 0,35% | 243.275,00 |
| 23.07.2026 | 33,80 | 34,21 | 33,57 | 34,09 | -0,41% | 136.986,00 |
| 22.07.2026 | 34,72 | 34,81 | 33,99 | 34,23 | -1,33% | 109.507,00 |
| 21.07.2026 | 34,48 | 34,74 | 34,11 | 34,69 | 0,43% | 147.268,00 |
| 20.07.2026 | 34,75 | 35,00 | 34,33 | 34,54 | -0,86% | 109.196,00 |
| 17.07.2026 | 35,37 | 35,68 | 34,59 | 34,84 | -2,52% | 192.248,00 |
| 16.07.2026 | 35,05 | 36,20 | 35,05 | 35,74 | 2,49% | 177.919,00 |
| 15.07.2026 | 34,52 | 35,19 | 34,52 | 34,87 | 1,48% | 138.846,00 |
| 14.07.2026 | 34,65 | 34,90 | 34,31 | 34,36 | -0,81% | 98.775,00 |
| 13.07.2026 | 34,51 | 34,83 | 34,35 | 34,64 | 0,84% | 91.312,00 |
| 10.07.2026 | 34,18 | 34,55 | 34,18 | 34,35 | 0,12% | 84.335,00 |
| 09.07.2026 | 33,97 | 34,31 | 33,90 | 34,31 | 1,54% | 129.554,00 |
| 08.07.2026 | 34,50 | 34,50 | 33,44 | 33,79 | -2,26% | 105.897,00 |
| 07.07.2026 | 34,73 | 34,83 | 34,40 | 34,57 | -0,06% | 113.832,00 |
| 06.07.2026 | 34,81 | 35,19 | 34,36 | 34,59 | -0,89% | 132.473,00 |
| 02.07.2026 | 35,72 | 35,76 | 34,90 | 34,90 | -1,99% | 114.973,00 |
| 01.07.2026 | 35,39 | 35,75 | 35,03 | 35,61 | 1,19% | 136.777,00 |
| 30.06.2026 | 34,79 | 35,25 | 34,61 | 35,19 | 0,83% | 111.297,00 |
| 29.06.2026 | 34,72 | 35,05 | 34,60 | 34,90 | -0,51% | 170.036,00 |
| 26.06.2026 | 35,30 | 35,38 | 34,78 | 35,08 | -0,14% | 616.195,00 |
| 25.06.2026 | 34,65 | 35,27 | 34,65 | 35,13 | 0,66% | 111.190,00 |
| 24.06.2026 | 34,38 | 35,13 | 34,38 | 34,90 | 1,19% | 148.871,00 |
| 23.06.2026 | 33,90 | 34,60 | 33,85 | 34,49 | 2,10% | 121.594,00 |
| 22.06.2026 | 33,64 | 34,18 | 33,60 | 33,78 | 0,45% | 127.888,00 |
| 18.06.2026 | 33,22 | 34,75 | 32,75 | 33,63 | 1,45% | 290.526,00 |
| 17.06.2026 | 33,70 | 33,90 | 32,72 | 33,15 | -2,15% | 100.105,00 |
| 16.06.2026 | 34,20 | 34,75 | 33,61 | 33,88 | 0,21% | 125.680,00 |
| 15.06.2026 | 34,33 | 34,70 | 33,79 | 33,81 | -1,80% | 86.406,00 |
| 12.06.2026 | 34,25 | 34,50 | 32,50 | 34,43 | 1,21% | 124.041,00 |
| 11.06.2026 | 34,15 | 34,20 | 33,63 | 34,02 | 0,35% | 99.820,00 |
| 10.06.2026 | 33,85 | 34,25 | 33,47 | 33,90 | 0,74% | 100.003,00 |
| 09.06.2026 | 33,38 | 34,25 | 33,38 | 33,65 | 1,78% | 108.293,00 |
| 08.06.2026 | 33,43 | 33,44 | 32,13 | 33,06 | -0,27% | 73.056,00 |
| 05.06.2026 | 32,96 | 33,54 | 32,81 | 33,15 | 0,67% | 91.232,00 |
| 04.06.2026 | 32,35 | 32,95 | 32,03 | 32,93 | 3,81% | 96.424,00 |
| 03.06.2026 | 32,69 | 32,69 | 31,71 | 31,72 | -3,20% | 91.586,00 |
| 02.06.2026 | 32,33 | 32,89 | 32,33 | 32,77 | 0,58% | 57.703,00 |
| 01.06.2026 | 32,60 | 33,01 | 32,10 | 32,58 | -0,55% | 93.638,00 |
| 29.05.2026 | 33,17 | 33,20 | 32,62 | 32,76 | -0,85% | 78.432,00 |
| 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 |