19,345$
-0,49%
Echtzeit-Aktienkurs Simmons First National Corp
Bid:
Ask:
Aktienkurse zur Simmons First National Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.03.2026 | 19,09 | 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% | 151,00 |
| 05.03.2026 | 20,01 | 20,18 | 19,70 | 20,03 | -0,92% | 934.467,00 |
| 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 |