24,480$
-0,16%
Echtzeit-Aktienkurs Simmons First National Corp
Bid:
Ask:
Aktienkurse zur Simmons First National Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 04.11.2024 | 23,17 | 23,22 | 22,63 | 22,99 | -1,37% | 421.864,00 |
| 01.11.2024 | 23,24 | 23,46 | 22,73 | 23,31 | 0,39% | 420.243,00 |
| 31.10.2024 | 23,69 | 23,73 | 23,20 | 23,22 | -1,78% | 272.944,00 |
| 30.10.2024 | 23,44 | 24,14 | 23,41 | 23,64 | 0,47% | 432.954,00 |
| 29.10.2024 | 23,40 | 23,63 | 23,20 | 23,53 | -0,21% | 165.615,00 |
| 28.10.2024 | 23,19 | 23,68 | 23,19 | 23,58 | 2,57% | 400.771,00 |
| 25.10.2024 | 23,62 | 23,64 | 22,88 | 22,99 | -1,96% | 400.667,00 |
| 24.10.2024 | 23,33 | 23,50 | 22,98 | 23,45 | 0,64% | 490.367,00 |
| 23.10.2024 | 22,99 | 23,33 | 22,96 | 23,30 | 0,82% | 488.906,00 |
| 22.10.2024 | 22,75 | 23,17 | 22,59 | 23,11 | 1,49% | 516.093,00 |
| 21.10.2024 | 23,74 | 23,74 | 22,72 | 22,77 | -2,19% | 868.557,00 |
| 18.10.2024 | 22,36 | 23,57 | 21,90 | 23,28 | -0,09% | 757.191,00 |
| 17.10.2024 | 23,24 | 23,56 | 23,16 | 23,30 | 0,00% | 767.382,00 |
| 16.10.2024 | 23,19 | 23,68 | 23,19 | 23,30 | 1,08% | 702.551,00 |
| 15.10.2024 | 22,84 | 23,55 | 22,62 | 23,05 | 1,68% | 770.521,00 |
| 14.10.2024 | 22,28 | 22,78 | 22,14 | 22,67 | 1,75% | 314.661,00 |
| 11.10.2024 | 21,77 | 22,46 | 21,66 | 22,28 | 3,10% | 581.127,00 |
| 10.10.2024 | 21,48 | 21,62 | 21,26 | 21,61 | -0,23% | 237.007,00 |
| 09.10.2024 | 21,33 | 21,85 | 21,20 | 21,66 | 1,83% | 600.063,00 |
| 08.10.2024 | 21,50 | 21,57 | 21,12 | 21,27 | -0,61% | 400.530,00 |
| 07.10.2024 | 21,42 | 21,51 | 21,29 | 21,40 | -0,51% | 429.665,00 |
| 04.10.2024 | 21,53 | 21,73 | 21,34 | 21,51 | 1,63% | 468.044,00 |
| 03.10.2024 | 20,87 | 21,21 | 20,78 | 21,17 | 0,79% | 440.063,00 |
| 02.10.2024 | 21,26 | 21,56 | 20,91 | 21,00 | -1,08% | 388.743,00 |
| 01.10.2024 | 21,42 | 21,51 | 20,87 | 21,23 | -1,35% | 532.990,00 |
| 30.09.2024 | 21,12 | 21,67 | 21,08 | 21,52 | 1,70% | 421.105,00 |
| 27.09.2024 | 21,54 | 21,61 | 21,16 | 21,16 | -0,75% | 512.488,00 |
| 26.09.2024 | 21,58 | 21,68 | 21,29 | 21,32 | 0,76% | 803.341,00 |
| 25.09.2024 | 21,54 | 21,55 | 21,10 | 21,16 | -1,67% | 602.027,00 |
| 24.09.2024 | 21,51 | 21,68 | 21,39 | 21,52 | -0,19% | 568.151,00 |
| 23.09.2024 | 21,76 | 21,80 | 21,50 | 21,56 | -0,19% | 481.580,00 |
| 20.09.2024 | 21,93 | 22,06 | 21,56 | 21,60 | -2,13% | 2.507.432,00 |
| 19.09.2024 | 22,07 | 22,18 | 21,60 | 22,07 | 2,65% | 512.868,00 |
| 18.09.2024 | 21,39 | 22,45 | 21,01 | 21,50 | 0,70% | 635.350,00 |
| 17.09.2024 | 21,38 | 21,92 | 21,23 | 21,35 | 0,99% | 598.954,00 |
| 16.09.2024 | 20,94 | 21,27 | 20,62 | 21,14 | 1,00% | 427.236,00 |
| 13.09.2024 | 20,52 | 20,95 | 20,38 | 20,93 | 2,40% | 422.281,00 |
| 12.09.2024 | 20,49 | 20,52 | 20,19 | 20,44 | 0,54% | 239.848,00 |
| 11.09.2024 | 20,20 | 20,41 | 19,75 | 20,33 | -0,73% | 449.041,00 |
| 10.09.2024 | 20,64 | 20,66 | 19,93 | 20,48 | -0,39% | 612.663,00 |
| 09.09.2024 | 20,43 | 20,70 | 20,11 | 20,56 | 0,73% | 432.800,00 |
| 06.09.2024 | 20,86 | 20,89 | 20,27 | 20,41 | -1,54% | 340.672,00 |
| 05.09.2024 | 21,12 | 21,16 | 20,53 | 20,73 | -0,72% | 199.003,00 |
| 04.09.2024 | 21,05 | 21,36 | 20,74 | 20,88 | -1,32% | 384.285,00 |
| 03.09.2024 | 21,18 | 21,48 | 21,01 | 21,16 | -1,21% | 291.123,00 |
| 30.08.2024 | 21,23 | 21,45 | 21,07 | 21,42 | 1,47% | 489.295,00 |
| 29.08.2024 | 21,33 | 21,35 | 20,88 | 21,11 | -0,05% | 354.505,00 |
| 28.08.2024 | 20,65 | 21,22 | 20,58 | 21,12 | 1,44% | 306.881,00 |
| 27.08.2024 | 21,00 | 21,02 | 20,70 | 20,82 | -1,28% | 309.742,00 |
| 26.08.2024 | 21,67 | 21,67 | 21,09 | 21,09 | -0,99% | 323.930,00 |
| 23.08.2024 | 20,35 | 21,62 | 20,18 | 21,30 | 5,60% | 795.174,00 |
| 22.08.2024 | 20,12 | 20,33 | 19,78 | 20,17 | 0,35% | 174.760,00 |
| 21.08.2024 | 20,02 | 20,16 | 19,81 | 20,10 | 0,85% | 264.566,00 |
| 20.08.2024 | 20,38 | 20,38 | 19,92 | 19,93 | -2,30% | 307.045,00 |
| 19.08.2024 | 20,18 | 20,43 | 20,10 | 20,40 | 1,29% | 335.823,00 |
| 16.08.2024 | 19,78 | 20,38 | 19,68 | 20,14 | 1,51% | 459.573,00 |
| 15.08.2024 | 19,29 | 20,24 | 19,29 | 19,84 | 2,22% | 374.896,00 |
| 14.08.2024 | 19,45 | 19,45 | 19,09 | 19,41 | 0,10% | 282.041,00 |
| 13.08.2024 | 19,42 | 19,47 | 19,00 | 19,39 | 1,36% | 544.488,00 |
| 12.08.2024 | 19,61 | 19,82 | 19,04 | 19,13 | -1,65% | 363.177,00 |
| 09.08.2024 | 19,37 | 19,49 | 19,19 | 19,45 | 0,05% | 434.272,00 |
| 08.08.2024 | 19,58 | 19,67 | 19,20 | 19,44 | 0,57% | 381.683,00 |
| 07.08.2024 | 19,65 | 19,77 | 19,24 | 19,33 | -0,26% | 417.065,00 |
| 06.08.2024 | 19,19 | 19,58 | 18,95 | 19,38 | 0,62% | 544.532,00 |
| 05.08.2024 | 18,85 | 19,36 | 18,43 | 19,26 | -3,07% | 578.994,00 |
| 02.08.2024 | 19,70 | 20,03 | 19,52 | 19,87 | -3,21% | 626.354,00 |
| 01.08.2024 | 21,53 | 21,53 | 20,28 | 20,53 | -4,64% | 664.157,00 |
| 31.07.2024 | 21,36 | 22,14 | 21,20 | 21,53 | 0,47% | 670.954,00 |
| 30.07.2024 | 21,43 | 21,71 | 21,15 | 21,43 | 0,75% | 405.452,00 |
| 29.07.2024 | 21,74 | 21,90 | 21,25 | 21,27 | -2,88% | 537.582,00 |
| 26.07.2024 | 21,94 | 22,29 | 21,56 | 21,90 | 0,46% | 719.457,00 |
| 25.07.2024 | 21,26 | 22,11 | 21,08 | 21,80 | 3,32% | 506.702,00 |
| 24.07.2024 | 21,49 | 21,81 | 21,06 | 21,10 | -1,86% | 557.683,00 |
| 23.07.2024 | 20,91 | 21,79 | 20,90 | 21,50 | 1,37% | 1.133.621,00 |
| 22.07.2024 | 20,57 | 21,25 | 20,45 | 21,21 | 2,22% | 446.218,00 |
| 19.07.2024 | 20,77 | 21,22 | 20,64 | 20,75 | 0,10% | 573.417,00 |
| 18.07.2024 | 21,12 | 21,58 | 20,63 | 20,73 | -2,68% | 675.541,00 |
| 17.07.2024 | 20,14 | 21,31 | 20,14 | 21,30 | 3,85% | 799.288,00 |
| 16.07.2024 | 19,87 | 20,62 | 19,72 | 20,51 | 4,27% | 1.144.289,00 |
| 15.07.2024 | 19,08 | 19,73 | 19,07 | 19,67 | 4,57% | 966.559,00 |
| 12.07.2024 | 19,00 | 19,11 | 18,75 | 18,81 | -0,37% | 718.890,00 |
| 11.07.2024 | 18,11 | 18,95 | 18,05 | 18,88 | 5,47% | 587.128,00 |
| 10.07.2024 | 17,56 | 17,96 | 17,50 | 17,90 | 2,29% | 381.715,00 |
| 09.07.2024 | 17,10 | 17,51 | 17,01 | 17,50 | 2,16% | 405.710,00 |
| 08.07.2024 | 17,24 | 17,35 | 17,05 | 17,13 | 0,47% | 336.245,00 |
| 05.07.2024 | 17,30 | 17,34 | 17,03 | 17,05 | -1,45% | 298.005,00 |
| 03.07.2024 | 17,66 | 17,66 | 17,29 | 17,30 | -1,87% | 248.312,00 |
| 02.07.2024 | 17,38 | 17,70 | 17,38 | 17,63 | 0,92% | 456.861,00 |
| 01.07.2024 | 17,51 | 17,81 | 17,34 | 17,47 | -0,63% | 504.262,00 |
| 28.06.2024 | 17,29 | 17,70 | 17,28 | 17,58 | 2,93% | 1.089.744,00 |
| 27.06.2024 | 16,89 | 17,11 | 16,63 | 17,08 | 1,43% | 326.721,00 |