18,960$
-2,27%
Echtzeit-Aktienkurs Simmons First National Corp
Bid:
Ask:
Aktienkurse zur Simmons First National Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 27.03.2026 | 19,19 | 19,32 | 18,95 | 18,96 | -2,27% | 1.309.143,00 |
| 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 | 1,24% | 1.578.203,00 |
| 20.03.2026 | 18,70 | 19,04 | 18,52 | 18,94 | 1,28% | 3.357.083,00 |
| 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% | 988.574,00 |
| 13.03.2026 | 18,84 | 18,89 | 18,49 | 18,61 | -1,53% | 1.093.678,00 |
| 12.03.2026 | 18,62 | 19,19 | 18,58 | 18,90 | -1,10% | 1.501.651,00 |
| 11.03.2026 | 19,12 | 19,36 | 18,83 | 19,11 | -0,73% | 1.126.430,00 |
| 10.03.2026 | 19,20 | 19,84 | 18,97 | 19,25 | -0,52% | 1.371.584,00 |
| 09.03.2026 | 19,09 | 19,48 | 18,51 | 19,35 | -0,46% | 1.129.465,00 |
| 06.03.2026 | 19,43 | 19,48 | 19,10 | 19,44 | -2,95% | 1.245.390,00 |
| 05.03.2026 | 20,01 | 20,18 | 19,70 | 20,03 | -0,89% | 934.468,00 |
| 04.03.2026 | 20,30 | 20,38 | 20,11 | 20,21 | 0,05% | 691.800,00 |
| 03.03.2026 | 19,82 | 20,39 | 19,61 | 20,20 | -0,79% | 967.939,00 |
| 02.03.2026 | 19,52 | 20,54 | 19,40 | 20,36 | 2,26% | 1.030.962,00 |
| 27.02.2026 | 20,78 | 21,30 | 19,75 | 19,91 | -6,17% | 1.427.819,00 |
| 26.02.2026 | 20,96 | 21,35 | 20,94 | 21,22 | 1,63% | 2.011.742,00 |
| 25.02.2026 | 20,72 | 20,92 | 20,57 | 20,88 | 2,30% | 639.531,00 |
| 24.02.2026 | 20,31 | 20,52 | 20,14 | 20,41 | 0,64% | 687.126,00 |
| 23.02.2026 | 21,41 | 21,61 | 20,11 | 20,28 | -5,54% | 1.201.908,00 |
| 20.02.2026 | 21,15 | 21,50 | 20,93 | 21,47 | 1,47% | 1.067.346,00 |
| 19.02.2026 | 21,13 | 21,33 | 20,87 | 21,16 | -0,61% | 903.129,00 |
| 18.02.2026 | 21,59 | 22,03 | 21,18 | 21,29 | 0,00% | 1.384.506,00 |
| 17.02.2026 | 21,43 | 21,72 | 21,15 | 21,29 | -0,33% | 807.000,00 |
| 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 | 22,18 | 21,63 | 21,70 | -0,32% | 1.514.789,00 |
| 10.02.2026 | 21,70 | 21,90 | 21,57 | 21,77 | 0,05% | 1.132.523,00 |
| 09.02.2026 | 21,75 | 21,91 | 21,57 | 21,76 | -0,23% | 1.118.112,00 |
| 06.02.2026 | 21,39 | 21,82 | 21,39 | 21,81 | 1,87% | 1.616.401,00 |
| 05.02.2026 | 21,26 | 21,58 | 21,14 | 21,41 | 0,56% | 1.164.596,00 |
| 04.02.2026 | 21,17 | 21,70 | 21,11 | 21,29 | 1,53% | 1.327.338,00 |
| 03.02.2026 | 20,59 | 21,26 | 20,54 | 20,97 | 1,90% | 1.167.926,00 |
| 02.02.2026 | 20,20 | 20,86 | 20,12 | 20,58 | 1,23% | 1.062.967,00 |
| 30.01.2026 | 20,22 | 20,41 | 20,04 | 20,33 | 0,05% | 942.459,00 |
| 29.01.2026 | 19,92 | 20,33 | 19,91 | 20,32 | 2,16% | 961.542,00 |
| 28.01.2026 | 20,25 | 20,34 | 19,84 | 19,89 | -1,58% | 906.100,00 |
| 27.01.2026 | 20,04 | 20,27 | 19,98 | 20,21 | 1,00% | 1.319.249,00 |
| 26.01.2026 | 20,06 | 20,26 | 19,75 | 20,01 | -0,35% | 1.028.313,00 |
| 23.01.2026 | 20,93 | 20,94 | 19,94 | 20,08 | -4,83% | 1.492.000,00 |
| 22.01.2026 | 21,00 | 21,67 | 20,93 | 21,10 | 0,48% | 2.063.313,00 |
| 21.01.2026 | 19,93 | 21,09 | 19,67 | 21,00 | 8,92% | 2.842.155,00 |
| 20.01.2026 | 19,06 | 19,41 | 19,02 | 19,28 | 0,21% | 1.505.490,00 |
| 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% | 1.188.796,00 |
| 14.01.2026 | 18,69 | 19,10 | 18,63 | 19,04 | 1,60% | 1.152.197,00 |
| 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% | 754.613,00 |
| 09.01.2026 | 19,56 | 19,75 | 19,21 | 19,30 | -1,33% | 790.022,00 |
| 08.01.2026 | 18,88 | 19,73 | 18,88 | 19,56 | 3,00% | 859.250,00 |
| 07.01.2026 | 19,22 | 19,23 | 18,83 | 18,99 | -1,20% | 990.188,00 |
| 06.01.2026 | 18,97 | 19,25 | 18,88 | 19,22 | 0,63% | 1.044.716,00 |
| 05.01.2026 | 18,75 | 19,35 | 18,75 | 19,10 | 1,49% | 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% | 710.971,00 |
| 29.12.2025 | 19,28 | 19,28 | 18,99 | 19,05 | -0,99% | 667.435,00 |
| 26.12.2025 | 19,22 | 19,33 | 19,17 | 19,24 | -0,05% | 552.278,00 |
| 24.12.2025 | 19,31 | 19,47 | 19,20 | 19,25 | -0,10% | 486.834,00 |
| 23.12.2025 | 19,39 | 19,50 | 19,25 | 19,27 | -0,93% | 683.559,00 |
| 22.12.2025 | 19,28 | 19,59 | 19,25 | 19,45 | 0,93% | 778.965,00 |
| 19.12.2025 | 19,38 | 19,54 | 19,17 | 19,27 | -0,98% | 2.552.542,00 |
| 18.12.2025 | 19,60 | 19,64 | 19,30 | 19,46 | 0,21% | 803.828,00 |
| 17.12.2025 | 19,54 | 19,83 | 19,38 | 19,42 | -0,77% | 933.902,00 |
| 16.12.2025 | 19,43 | 19,65 | 19,24 | 19,57 | 1,03% | 1.399.390,00 |
| 15.12.2025 | 19,58 | 19,67 | 19,29 | 19,37 | -1,32% | 1.464.092,00 |
| 12.12.2025 | 19,64 | 19,81 | 19,48 | 19,63 | 0,31% | 1.097.335,00 |
| 11.12.2025 | 19,63 | 19,94 | 19,53 | 19,57 | -0,41% | 926.622,00 |
| 10.12.2025 | 18,84 | 19,67 | 18,84 | 19,65 | 4,24% | 2.181.333,00 |
| 09.12.2025 | 18,83 | 19,17 | 18,72 | 18,85 | -0,11% | 751.711,00 |
| 08.12.2025 | 18,76 | 18,97 | 18,64 | 18,87 | 1,07% | 1.213.870,00 |
| 05.12.2025 | 18,76 | 18,85 | 18,64 | 18,67 | -0,64% | 663.303,00 |
| 04.12.2025 | 18,68 | 18,86 | 18,59 | 18,79 | -0,16% | 747.560,00 |
| 03.12.2025 | 18,58 | 18,93 | 18,58 | 18,82 | 1,46% | 656.825,00 |
| 02.12.2025 | 18,77 | 18,88 | 18,54 | 18,55 | -0,96% | 739.363,00 |
| 01.12.2025 | 18,42 | 18,87 | 18,42 | 18,73 | 0,97% | 1.067.708,00 |
| 28.11.2025 | 18,58 | 18,68 | 18,48 | 18,55 | -0,43% | 408.258,00 |
| 26.11.2025 | 18,61 | 18,89 | 18,55 | 18,63 | -0,48% | 1.835.965,00 |
| 25.11.2025 | 18,19 | 18,97 | 18,19 | 18,72 | 3,20% | 1.353.447,00 |
| 24.11.2025 | 18,09 | 18,25 | 17,96 | 18,14 | 0,17% | 912.111,00 |
| 21.11.2025 | 17,57 | 18,32 | 17,48 | 18,11 | 3,78% | 1.291.008,00 |
| 20.11.2025 | 17,70 | 17,90 | 17,40 | 17,45 | -0,51% | 887.951,00 |
| 19.11.2025 | 17,63 | 17,65 | 17,41 | 17,54 | 0,92% | 1.248.515,00 |
| 18.11.2025 | 17,25 | 17,49 | 17,21 | 17,38 | 0,70% | 907.169,00 |
| 17.11.2025 | 17,88 | 17,93 | 17,24 | 17,26 | -3,79% | 782.451,00 |
| 14.11.2025 | 17,75 | 17,97 | 17,53 | 17,94 | 0,67% | 629.583,00 |
| 13.11.2025 | 18,06 | 18,21 | 17,73 | 17,82 | -1,60% | 834.938,00 |
| 12.11.2025 | 18,04 | 18,35 | 18,04 | 18,11 | 0,28% | 1.227.285,00 |
| 11.11.2025 | 18,17 | 18,20 | 17,99 | 18,06 | -0,22% | 1.193.580,00 |
| 10.11.2025 | 17,91 | 18,14 | 17,83 | 18,10 | 1,06% | 1.003.744,00 |
| 07.11.2025 | 17,50 | 17,97 | 17,36 | 17,91 | 2,64% | 1.151.834,00 |
| 06.11.2025 | 17,68 | 17,73 | 17,42 | 17,45 | -1,36% | 786.077,00 |
| 05.11.2025 | 17,52 | 17,81 | 17,37 | 17,69 | 1,09% | 1.138.832,00 |
| 04.11.2025 | 17,49 | 17,53 | 17,17 | 17,50 | 0,92% | 1.609.198,00 |
| 03.11.2025 | 17,27 | 17,34 | 17,00 | 17,34 | -0,23% | 1.750.595,00 |