20,330$
-0,97%
Echtzeit-Aktienkurs Simmons First National Corp
Bid:
Ask:
Aktienkurse zur Simmons First National Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 01.04.2025 | 20,43 | 20,79 | 20,05 | 20,39 | -0,66% | 782.184,00 |
| 31.03.2025 | 20,27 | 20,82 | 20,21 | 20,53 | 0,27% | 715.403,00 |
| 28.03.2025 | 20,82 | 20,85 | 20,38 | 20,47 | -1,49% | 529.500,00 |
| 27.03.2025 | 20,74 | 20,83 | 20,54 | 20,78 | 0,14% | 476.614,00 |
| 26.03.2025 | 20,83 | 21,09 | 20,63 | 20,75 | 0,00% | 370.214,00 |
| 25.03.2025 | 20,98 | 21,03 | 20,73 | 20,75 | -0,67% | 411.382,00 |
| 24.03.2025 | 20,74 | 20,99 | 20,61 | 20,89 | 2,45% | 500.253,00 |
| 21.03.2025 | 20,46 | 20,65 | 20,20 | 20,39 | -0,54% | 2.465.098,00 |
| 20.03.2025 | 20,48 | 20,87 | 20,48 | 20,50 | -0,77% | 580.239,00 |
| 19.03.2025 | 20,70 | 20,99 | 20,60 | 20,66 | -0,19% | 733.889,00 |
| 18.03.2025 | 20,87 | 20,87 | 20,42 | 20,70 | 0,34% | 753.268,00 |
| 17.03.2025 | 20,43 | 20,67 | 20,37 | 20,63 | 1,18% | 872.643,00 |
| 14.03.2025 | 20,21 | 20,39 | 20,07 | 20,39 | 0,94% | 594.833,00 |
| 13.03.2025 | 20,13 | 20,58 | 19,99 | 20,20 | 0,85% | 916.411,00 |
| 12.03.2025 | 19,87 | 20,25 | 19,66 | 20,03 | 1,78% | 1.126.772,00 |
| 11.03.2025 | 20,01 | 20,25 | 19,67 | 19,68 | -1,35% | 1.078.129,00 |
| 10.03.2025 | 20,27 | 20,41 | 19,75 | 19,95 | -2,97% | 767.730,00 |
| 07.03.2025 | 20,61 | 20,96 | 20,23 | 20,56 | -0,19% | 1.380.418,00 |
| 06.03.2025 | 20,71 | 20,78 | 20,39 | 20,60 | -1,53% | 660.404,00 |
| 05.03.2025 | 21,01 | 21,39 | 20,59 | 20,92 | -0,33% | 579.368,00 |
| 04.03.2025 | 21,59 | 21,59 | 20,88 | 20,99 | -3,85% | 760.017,00 |
| 03.03.2025 | 21,94 | 22,34 | 21,63 | 21,83 | -0,64% | 768.793,00 |
| 28.02.2025 | 21,74 | 22,00 | 21,74 | 21,97 | 1,29% | 633.873,00 |
| 27.02.2025 | 21,43 | 21,76 | 21,43 | 21,69 | 0,79% | 443.889,00 |
| 26.02.2025 | 21,42 | 21,65 | 21,22 | 21,52 | 0,09% | 529.675,00 |
| 25.02.2025 | 21,62 | 21,80 | 21,42 | 21,50 | 0,33% | 612.392,00 |
| 24.02.2025 | 21,77 | 21,85 | 21,41 | 21,43 | -1,02% | 544.272,00 |
| 21.02.2025 | 22,07 | 22,07 | 21,54 | 21,65 | -1,19% | 672.274,00 |
| 20.02.2025 | 22,17 | 22,27 | 21,75 | 21,91 | -1,75% | 389.247,00 |
| 19.02.2025 | 22,31 | 22,46 | 22,24 | 22,30 | -1,20% | 403.741,00 |
| 18.02.2025 | 22,41 | 22,76 | 22,32 | 22,57 | 0,36% | 416.082,00 |
| 14.02.2025 | 22,86 | 23,05 | 22,39 | 22,49 | -1,01% | 408.797,00 |
| 13.02.2025 | 22,63 | 22,75 | 22,40 | 22,72 | 0,93% | 484.898,00 |
| 12.02.2025 | 22,80 | 22,90 | 22,49 | 22,51 | -2,68% | 408.011,00 |
| 11.02.2025 | 22,54 | 23,23 | 22,53 | 23,13 | 1,72% | 404.587,00 |
| 10.02.2025 | 22,96 | 22,96 | 22,69 | 22,74 | -0,79% | 406.749,00 |
| 07.02.2025 | 23,27 | 23,27 | 22,61 | 22,92 | -1,63% | 622.286,00 |
| 06.02.2025 | 23,26 | 23,44 | 23,11 | 23,30 | 0,52% | 394.918,00 |
| 05.02.2025 | 23,07 | 23,19 | 22,79 | 23,18 | 0,83% | 350.385,00 |
| 04.02.2025 | 22,19 | 23,04 | 22,18 | 22,99 | 3,09% | 431.212,00 |
| 03.02.2025 | 22,11 | 22,65 | 21,83 | 22,30 | -1,85% | 504.054,00 |
| 31.01.2025 | 22,71 | 23,02 | 22,59 | 22,72 | -0,22% | 532.772,00 |
| 30.01.2025 | 22,81 | 23,04 | 22,58 | 22,77 | 0,80% | 469.034,00 |
| 29.01.2025 | 22,69 | 23,10 | 22,38 | 22,59 | -1,05% | 533.153,00 |
| 28.01.2025 | 22,83 | 23,04 | 22,75 | 22,83 | -0,22% | 476.099,00 |
| 27.01.2025 | 22,61 | 23,13 | 22,57 | 22,88 | 1,55% | 559.235,00 |
| 24.01.2025 | 22,32 | 22,60 | 22,25 | 22,53 | 0,58% | 526.992,00 |
| 23.01.2025 | 22,23 | 22,54 | 22,09 | 22,40 | 0,18% | 702.348,00 |
| 22.01.2025 | 22,64 | 22,95 | 22,16 | 22,36 | -1,89% | 946.080,00 |
| 21.01.2025 | 22,86 | 23,12 | 22,76 | 22,79 | 0,31% | 801.644,00 |
| 17.01.2025 | 22,64 | 22,74 | 22,45 | 22,72 | 1,56% | 622.282,00 |
| 16.01.2025 | 22,33 | 22,45 | 22,13 | 22,37 | -0,27% | 533.796,00 |
| 15.01.2025 | 22,75 | 22,89 | 22,19 | 22,43 | 1,63% | 504.915,00 |
| 14.01.2025 | 21,45 | 22,10 | 21,38 | 22,07 | 4,01% | 568.643,00 |
| 13.01.2025 | 20,82 | 21,25 | 20,82 | 21,22 | 1,24% | 584.486,00 |
| 10.01.2025 | 21,34 | 21,38 | 20,69 | 20,96 | -3,94% | 727.840,00 |
| 08.01.2025 | 21,62 | 21,90 | 21,54 | 21,82 | -0,09% | 528.866,00 |
| 07.01.2025 | 22,00 | 22,17 | 21,56 | 21,84 | -0,55% | 907.788,00 |
| 06.01.2025 | 21,93 | 22,34 | 21,79 | 21,96 | 0,14% | 601.707,00 |
| 03.01.2025 | 21,80 | 21,99 | 21,40 | 21,93 | 1,06% | 485.553,00 |
| 02.01.2025 | 22,30 | 22,50 | 21,66 | 21,70 | -2,16% | 454.368,00 |
| 31.12.2024 | 21,10 | 22,54 | 21,10 | 22,18 | -0,54% | 425.546,00 |
| 30.12.2024 | 22,25 | 22,43 | 22,05 | 22,30 | -0,22% | 375.276,00 |
| 27.12.2024 | 22,39 | 22,58 | 22,06 | 22,35 | -1,02% | 476.690,00 |
| 26.12.2024 | 22,33 | 22,62 | 22,22 | 22,58 | 0,36% | 337.653,00 |
| 24.12.2024 | 22,41 | 22,51 | 22,27 | 22,50 | 0,36% | 214.932,00 |
| 23.12.2024 | 22,31 | 22,43 | 22,19 | 22,42 | -0,31% | 489.370,00 |
| 20.12.2024 | 21,91 | 22,57 | 21,91 | 22,49 | 1,63% | 3.138.462,00 |
| 19.12.2024 | 22,43 | 22,74 | 21,97 | 22,13 | -0,27% | 854.774,00 |
| 18.12.2024 | 23,61 | 23,72 | 21,92 | 22,19 | -5,13% | 1.142.436,00 |
| 17.12.2024 | 23,68 | 23,88 | 23,27 | 23,39 | -2,01% | 796.640,00 |
| 16.12.2024 | 23,75 | 23,92 | 23,55 | 23,87 | 0,42% | 734.849,00 |
| 13.12.2024 | 23,64 | 23,80 | 23,56 | 23,77 | -0,67% | 466.904,00 |
| 12.12.2024 | 24,17 | 24,29 | 23,86 | 23,93 | -1,03% | 484.142,00 |
| 11.12.2024 | 24,35 | 24,51 | 24,09 | 24,18 | 0,54% | 700.746,00 |
| 10.12.2024 | 24,14 | 24,50 | 23,90 | 24,05 | -0,37% | 467.211,00 |
| 09.12.2024 | 24,41 | 24,49 | 24,13 | 24,14 | -0,41% | 481.785,00 |
| 06.12.2024 | 24,30 | 24,35 | 24,04 | 24,24 | 0,12% | 435.727,00 |
| 05.12.2024 | 24,49 | 24,68 | 24,19 | 24,21 | -1,10% | 327.457,00 |
| 04.12.2024 | 24,45 | 24,65 | 24,33 | 24,48 | 0,25% | 393.018,00 |
| 03.12.2024 | 24,47 | 24,62 | 24,24 | 24,42 | -0,33% | 485.656,00 |
| 02.12.2024 | 24,52 | 24,83 | 24,23 | 24,50 | 0,16% | 660.646,00 |
| 29.11.2024 | 24,91 | 24,91 | 24,29 | 24,46 | -0,85% | 381.910,00 |
| 27.11.2024 | 24,94 | 25,12 | 24,64 | 24,67 | -0,16% | 375.296,00 |
| 26.11.2024 | 24,82 | 24,98 | 24,67 | 24,71 | -0,60% | 450.198,00 |
| 25.11.2024 | 25,00 | 25,52 | 24,85 | 24,86 | 0,12% | 1.211.468,00 |
| 22.11.2024 | 24,33 | 24,90 | 24,18 | 24,83 | 2,65% | 729.492,00 |
| 21.11.2024 | 24,07 | 24,59 | 24,07 | 24,19 | 0,33% | 99.970,00 |
| 20.11.2024 | 23,99 | 24,16 | 23,84 | 24,11 | 0,17% | 428.395,00 |
| 19.11.2024 | 23,87 | 24,20 | 23,64 | 24,07 | -0,95% | 659.396,00 |
| 18.11.2024 | 24,40 | 24,63 | 24,30 | 24,30 | -0,78% | 393.732,00 |
| 15.11.2024 | 24,67 | 24,76 | 24,16 | 24,49 | -0,12% | 636.831,00 |
| 14.11.2024 | 24,78 | 24,94 | 24,48 | 24,52 | -1,05% | 518.585,00 |
| 13.11.2024 | 25,10 | 25,42 | 24,73 | 24,78 | -0,84% | 747.595,00 |
| 12.11.2024 | 24,87 | 25,55 | 24,65 | 24,99 | -0,72% | 765.356,00 |
| 11.11.2024 | 25,00 | 25,56 | 24,99 | 25,17 | 1,94% | 1.299.080,00 |
| 08.11.2024 | 24,86 | 25,00 | 24,53 | 24,69 | 0,16% | 1.079.425,00 |
| 07.11.2024 | 25,23 | 25,26 | 24,38 | 24,65 | -3,41% | 1.164.963,00 |
| 06.11.2024 | 25,00 | 25,95 | 24,95 | 25,52 | 9,48% | 2.202.078,00 |
| 05.11.2024 | 23,01 | 23,43 | 22,95 | 23,31 | 1,39% | 431.045,00 |