20,870$
4,45%
Echtzeit-Aktienkurs Simmons First National Corp
Bid:
Ask:
Aktienkurse zur Simmons First National Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 22.08.2025 | 20,13 | 20,98 | 20,12 | 20,86 | 4,40% | 1.177.331,00 |
| 21.08.2025 | 19,84 | 20,05 | 19,83 | 19,98 | -0,20% | 719.353,00 |
| 20.08.2025 | 20,06 | 20,06 | 19,81 | 20,02 | 0,25% | 1.245.654,00 |
| 19.08.2025 | 19,97 | 20,16 | 19,87 | 19,97 | 0,10% | 756.076,00 |
| 18.08.2025 | 19,86 | 19,95 | 19,72 | 19,95 | 0,61% | 591.307,00 |
| 15.08.2025 | 20,08 | 20,08 | 19,82 | 19,83 | -0,95% | 774.579,00 |
| 14.08.2025 | 19,83 | 20,04 | 19,79 | 20,02 | -0,45% | 932.137,00 |
| 13.08.2025 | 19,92 | 20,17 | 19,78 | 20,11 | 1,62% | 1.061.437,00 |
| 12.08.2025 | 19,25 | 19,90 | 19,23 | 19,79 | 4,05% | 1.047.405,00 |
| 11.08.2025 | 18,98 | 19,06 | 18,85 | 19,02 | 0,37% | 802.276,00 |
| 08.08.2025 | 18,88 | 19,01 | 18,65 | 18,95 | 1,28% | 752.941,00 |
| 07.08.2025 | 18,99 | 18,99 | 18,48 | 18,71 | -0,85% | 954.145,00 |
| 06.08.2025 | 19,06 | 19,06 | 18,84 | 18,87 | -0,89% | 1.097.174,00 |
| 05.08.2025 | 19,08 | 19,09 | 18,70 | 19,04 | 0,00% | 1.038.777,00 |
| 04.08.2025 | 19,30 | 19,30 | 18,84 | 19,04 | 0,11% | 1.384.884,00 |
| 01.08.2025 | 18,97 | 19,15 | 18,63 | 19,02 | -0,76% | 1.704.490,00 |
| 31.07.2025 | 19,29 | 19,43 | 19,05 | 19,17 | -1,72% | 1.115.121,00 |
| 30.07.2025 | 19,85 | 19,94 | 19,42 | 19,50 | -1,49% | 1.161.747,00 |
| 29.07.2025 | 19,98 | 19,98 | 19,66 | 19,80 | 0,03% | 1.375.441,00 |
| 28.07.2025 | 19,72 | 19,81 | 19,51 | 19,79 | 0,56% | 1.376.168,00 |
| 25.07.2025 | 19,88 | 19,96 | 19,52 | 19,68 | 0,10% | 1.888.854,00 |
| 24.07.2025 | 19,92 | 20,07 | 19,61 | 19,66 | -2,24% | 4.186.943,00 |
| 23.07.2025 | 19,71 | 20,18 | 19,62 | 20,11 | 2,03% | 9.265.847,00 |
| 22.07.2025 | 19,49 | 20,01 | 19,21 | 19,71 | -1,84% | 11.374.615,00 |
| 21.07.2025 | 20,18 | 20,41 | 19,87 | 20,08 | 0,10% | 742.766,00 |
| 18.07.2025 | 20,09 | 20,80 | 19,94 | 20,06 | 1,88% | 1.107.140,00 |
| 17.07.2025 | 19,43 | 19,70 | 19,40 | 19,69 | 1,03% | 1.087.399,00 |
| 16.07.2025 | 19,61 | 19,73 | 19,18 | 19,49 | 0,26% | 879.814,00 |
| 15.07.2025 | 20,10 | 20,15 | 19,40 | 19,44 | -3,62% | 745.510,00 |
| 14.07.2025 | 19,95 | 20,18 | 19,84 | 20,17 | 1,15% | 427.961,00 |
| 11.07.2025 | 20,06 | 20,07 | 19,84 | 19,94 | -1,24% | 439.756,00 |
| 10.07.2025 | 19,98 | 20,31 | 19,90 | 20,19 | 0,40% | 435.792,00 |
| 09.07.2025 | 20,21 | 20,24 | 19,89 | 20,11 | 0,10% | 462.751,00 |
| 08.07.2025 | 20,02 | 20,33 | 19,82 | 20,09 | 0,55% | 477.824,00 |
| 07.07.2025 | 20,13 | 20,43 | 19,91 | 19,98 | -1,77% | 544.492,00 |
| 03.07.2025 | 20,21 | 20,50 | 19,75 | 20,34 | 1,45% | 369.360,00 |
| 02.07.2025 | 19,78 | 20,05 | 19,66 | 20,05 | 1,78% | 628.344,00 |
| 01.07.2025 | 18,95 | 19,90 | 18,77 | 19,70 | 3,90% | 518.833,00 |
| 30.06.2025 | 19,00 | 19,12 | 18,93 | 18,96 | 0,16% | 601.814,00 |
| 27.06.2025 | 19,07 | 19,17 | 18,90 | 18,93 | -0,53% | 1.505.912,00 |
| 26.06.2025 | 18,80 | 19,10 | 18,69 | 19,03 | 1,98% | 842.406,00 |
| 25.06.2025 | 18,85 | 18,86 | 18,66 | 18,66 | -1,01% | 625.015,00 |
| 24.06.2025 | 18,83 | 19,11 | 18,76 | 18,85 | 1,24% | 1.115.632,00 |
| 23.06.2025 | 18,20 | 18,62 | 18,18 | 18,62 | 1,97% | 980.066,00 |
| 20.06.2025 | 18,24 | 18,41 | 18,16 | 18,26 | 0,33% | 1.893.829,00 |
| 18.06.2025 | 18,09 | 18,47 | 18,04 | 18,20 | 0,28% | 688.039,00 |
| 17.06.2025 | 18,11 | 18,34 | 18,10 | 18,15 | -0,49% | 752.831,00 |
| 16.06.2025 | 18,54 | 18,59 | 18,21 | 18,24 | -0,55% | 485.915,00 |
| 13.06.2025 | 18,67 | 18,70 | 18,29 | 18,34 | -3,42% | 660.716,00 |
| 12.06.2025 | 18,92 | 19,02 | 18,70 | 18,99 | -0,21% | 484.251,00 |
| 11.06.2025 | 19,29 | 19,38 | 18,92 | 19,03 | -1,19% | 451.988,00 |
| 10.06.2025 | 19,00 | 19,40 | 18,94 | 19,26 | 1,48% | 396.259,00 |
| 09.06.2025 | 19,07 | 19,21 | 18,97 | 18,98 | 0,11% | 467.446,00 |
| 06.06.2025 | 18,93 | 19,03 | 18,72 | 18,96 | 1,94% | 450.894,00 |
| 05.06.2025 | 18,54 | 18,61 | 18,31 | 18,60 | 0,27% | 511.804,00 |
| 04.06.2025 | 18,85 | 19,28 | 18,53 | 18,55 | -1,59% | 379.683,00 |
| 03.06.2025 | 18,47 | 18,93 | 18,37 | 18,85 | 1,73% | 427.390,00 |
| 02.06.2025 | 18,71 | 18,71 | 18,31 | 18,53 | -1,23% | 498.577,00 |
| 30.05.2025 | 18,85 | 18,89 | 18,68 | 18,76 | -0,69% | 491.155,00 |
| 29.05.2025 | 18,77 | 18,89 | 18,62 | 18,89 | 0,85% | 394.814,00 |
| 28.05.2025 | 19,14 | 19,24 | 18,72 | 18,73 | -2,50% | 384.122,00 |
| 27.05.2025 | 19,07 | 19,29 | 18,82 | 19,21 | 2,18% | 417.547,00 |
| 23.05.2025 | 18,53 | 18,89 | 18,45 | 18,80 | -0,48% | 510.322,00 |
| 22.05.2025 | 18,92 | 19,09 | 18,80 | 18,89 | -0,37% | 369.725,00 |
| 21.05.2025 | 19,49 | 19,52 | 18,94 | 18,96 | -3,66% | 562.958,00 |
| 20.05.2025 | 20,20 | 20,20 | 19,64 | 19,68 | -1,11% | 348.274,00 |
| 19.05.2025 | 19,74 | 19,93 | 19,63 | 19,90 | -0,20% | 368.579,00 |
| 16.05.2025 | 19,93 | 20,01 | 19,70 | 19,94 | -0,23% | 582.648,00 |
| 15.05.2025 | 20,00 | 20,07 | 19,89 | 19,99 | 0,03% | 369.202,00 |
| 14.05.2025 | 20,12 | 20,27 | 19,44 | 19,98 | -1,38% | 527.198,00 |
| 13.05.2025 | 20,32 | 20,34 | 20,04 | 20,26 | 0,35% | 341.879,00 |
| 12.05.2025 | 20,12 | 20,45 | 19,82 | 20,19 | 4,18% | 597.899,00 |
| 09.05.2025 | 19,46 | 19,49 | 19,26 | 19,38 | -0,05% | 472.993,00 |
| 08.05.2025 | 19,15 | 19,53 | 19,01 | 19,39 | 1,89% | 428.979,00 |
| 07.05.2025 | 19,22 | 19,31 | 18,97 | 19,03 | -0,16% | 420.905,00 |
| 06.05.2025 | 19,03 | 19,21 | 18,81 | 19,06 | -0,99% | 394.469,00 |
| 05.05.2025 | 19,12 | 19,44 | 19,01 | 19,25 | 0,05% | 430.417,00 |
| 02.05.2025 | 19,08 | 19,30 | 18,96 | 19,24 | 2,07% | 393.098,00 |
| 01.05.2025 | 18,67 | 18,99 | 18,49 | 18,85 | 1,02% | 490.871,00 |
| 30.04.2025 | 18,43 | 18,76 | 18,23 | 18,66 | -0,53% | 557.505,00 |
| 29.04.2025 | 18,49 | 18,85 | 18,36 | 18,76 | 1,13% | 566.423,00 |
| 28.04.2025 | 18,42 | 18,58 | 18,30 | 18,55 | 0,38% | 437.970,00 |
| 25.04.2025 | 18,43 | 18,62 | 18,19 | 18,48 | -1,02% | 524.028,00 |
| 24.04.2025 | 18,17 | 18,69 | 18,05 | 18,67 | 2,87% | 657.997,00 |
| 23.04.2025 | 18,33 | 18,61 | 17,99 | 18,15 | 1,23% | 714.838,00 |
| 22.04.2025 | 17,60 | 18,02 | 17,44 | 17,93 | 2,99% | 619.985,00 |
| 21.04.2025 | 17,40 | 17,81 | 17,22 | 17,41 | 0,12% | 801.994,00 |
| 17.04.2025 | 17,26 | 17,82 | 17,20 | 17,39 | -3,98% | 1.409.236,00 |
| 16.04.2025 | 18,22 | 18,43 | 17,98 | 18,11 | -0,93% | 1.053.998,00 |
| 15.04.2025 | 18,03 | 18,47 | 18,03 | 18,28 | 1,50% | 577.826,00 |
| 14.04.2025 | 18,01 | 18,12 | 17,54 | 18,01 | 1,07% | 852.067,00 |
| 11.04.2025 | 17,65 | 17,97 | 17,42 | 17,82 | -0,28% | 760.440,00 |
| 10.04.2025 | 18,46 | 18,54 | 17,35 | 17,87 | -5,37% | 973.295,00 |
| 09.04.2025 | 17,76 | 19,28 | 17,45 | 18,89 | 4,51% | 1.162.504,00 |
| 08.04.2025 | 18,68 | 19,22 | 17,79 | 18,07 | -0,88% | 742.851,00 |
| 07.04.2025 | 17,66 | 19,04 | 17,38 | 18,23 | -0,16% | 928.779,00 |
| 04.04.2025 | 18,12 | 18,44 | 17,65 | 18,26 | -3,13% | 814.907,00 |
| 03.04.2025 | 19,66 | 19,97 | 18,82 | 18,85 | -8,27% | 1.044.957,00 |
| 02.04.2025 | 20,15 | 20,56 | 20,13 | 20,55 | 0,78% | 635.104,00 |
| 01.04.2025 | 20,43 | 20,79 | 20,05 | 20,39 | -0,66% | 780.879,00 |