18,270$
4,70%
Echtzeit-Aktienkurs Simmons First National Corp
Bid:
Ask:
Aktienkurse zur Simmons First National Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 21.11.2025 | 17,64 | 18,27 | 17,50 | 18,27 | 4,64% | 219.304,00 |
| 20.11.2025 | 17,70 | 17,90 | 17,40 | 17,46 | -0,46% | 887.919,00 |
| 19.11.2025 | 17,63 | 17,65 | 17,41 | 17,54 | 0,98% | 1.248.515,00 |
| 18.11.2025 | 17,25 | 17,49 | 17,21 | 17,37 | 0,64% | 907.169,00 |
| 17.11.2025 | 17,88 | 17,93 | 17,24 | 17,26 | -3,79% | 778.885,00 |
| 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 | -1,71% | 834.673,00 |
| 12.11.2025 | 18,04 | 18,35 | 18,04 | 18,13 | 0,36% | 1.226.948,00 |
| 11.11.2025 | 18,17 | 18,20 | 17,99 | 18,07 | -0,19% | 1.193.575,00 |
| 10.11.2025 | 17,91 | 18,14 | 17,83 | 18,10 | 1,06% | 1.003.742,00 |
| 07.11.2025 | 17,50 | 17,97 | 17,36 | 17,91 | 2,69% | 1.151.834,00 |
| 06.11.2025 | 17,68 | 17,73 | 17,42 | 17,44 | -1,47% | 786.077,00 |
| 05.11.2025 | 17,52 | 17,81 | 17,37 | 17,70 | 1,09% | 1.137.374,00 |
| 04.11.2025 | 17,49 | 17,53 | 17,17 | 17,51 | 0,98% | 1.608.354,00 |
| 03.11.2025 | 17,27 | 17,34 | 17,00 | 17,34 | -0,23% | 1.749.933,00 |
| 31.10.2025 | 17,24 | 17,46 | 17,06 | 17,38 | -0,03% | 1.648.815,00 |
| 30.10.2025 | 17,24 | 17,61 | 17,21 | 17,39 | 0,72% | 1.407.013,00 |
| 29.10.2025 | 17,86 | 18,00 | 17,21 | 17,26 | -4,27% | 1.148.245,00 |
| 28.10.2025 | 17,88 | 18,08 | 17,67 | 18,03 | 0,73% | 1.006.197,00 |
| 27.10.2025 | 17,89 | 18,01 | 17,81 | 17,90 | 0,17% | 965.071,00 |
| 24.10.2025 | 18,01 | 18,08 | 17,83 | 17,87 | 0,51% | 930.635,00 |
| 23.10.2025 | 17,75 | 17,99 | 17,47 | 17,78 | 0,17% | 1.886.176,00 |
| 22.10.2025 | 17,96 | 18,05 | 17,56 | 17,75 | -1,17% | 1.244.824,00 |
| 21.10.2025 | 18,13 | 18,17 | 17,92 | 17,96 | -0,88% | 1.080.000,00 |
| 20.10.2025 | 18,28 | 18,56 | 18,08 | 18,12 | -0,93% | 1.513.736,00 |
| 17.10.2025 | 17,81 | 18,37 | 17,26 | 18,29 | 1,50% | 1.720.320,00 |
| 16.10.2025 | 18,90 | 18,98 | 17,83 | 18,02 | -5,21% | 1.855.024,00 |
| 15.10.2025 | 19,45 | 19,57 | 18,93 | 19,01 | -2,26% | 962.657,00 |
| 14.10.2025 | 18,72 | 19,62 | 18,72 | 19,45 | 2,75% | 988.221,00 |
| 13.10.2025 | 18,69 | 18,95 | 18,44 | 18,93 | 2,60% | 874.672,00 |
| 10.10.2025 | 18,98 | 19,26 | 18,42 | 18,45 | -3,20% | 1.505.411,00 |
| 09.10.2025 | 19,13 | 19,22 | 18,90 | 19,06 | -0,68% | 1.020.038,00 |
| 08.10.2025 | 19,45 | 19,51 | 19,13 | 19,19 | -1,03% | 489.455,00 |
| 07.10.2025 | 19,45 | 19,72 | 19,31 | 19,39 | -0,56% | 663.728,00 |
| 06.10.2025 | 19,46 | 19,67 | 19,27 | 19,50 | 0,57% | 1.021.332,00 |
| 03.10.2025 | 19,39 | 19,60 | 19,34 | 19,39 | 0,83% | 287.405,00 |
| 02.10.2025 | 19,32 | 19,47 | 19,10 | 19,23 | -0,83% | 1.015.055,00 |
| 01.10.2025 | 19,12 | 19,42 | 18,96 | 19,39 | 1,12% | 2.029.548,00 |
| 30.09.2025 | 19,35 | 19,44 | 18,99 | 19,18 | -0,96% | 1.149.734,00 |
| 29.09.2025 | 19,71 | 19,71 | 19,27 | 19,36 | -1,78% | 919.016,00 |
| 26.09.2025 | 19,61 | 19,81 | 19,58 | 19,71 | 0,51% | 582.070,00 |
| 25.09.2025 | 19,65 | 19,70 | 19,44 | 19,61 | -0,15% | 596.259,00 |
| 24.09.2025 | 19,76 | 19,80 | 19,54 | 19,64 | -0,51% | 927.717,00 |
| 23.09.2025 | 20,01 | 20,28 | 19,65 | 19,74 | -1,00% | 807.811,00 |
| 22.09.2025 | 20,00 | 20,11 | 19,86 | 19,94 | -0,60% | 763.490,00 |
| 19.09.2025 | 20,29 | 20,38 | 19,91 | 20,06 | -1,52% | 2.468.753,00 |
| 18.09.2025 | 19,77 | 20,39 | 19,77 | 20,37 | 2,98% | 733.133,00 |
| 17.09.2025 | 19,84 | 20,34 | 19,74 | 19,78 | 0,20% | 916.488,00 |
| 16.09.2025 | 19,90 | 19,94 | 19,57 | 19,74 | -1,20% | 673.205,00 |
| 15.09.2025 | 20,34 | 20,36 | 19,95 | 19,98 | -2,44% | 567.034,00 |
| 12.09.2025 | 20,63 | 20,63 | 20,41 | 20,48 | -0,87% | 459.969,00 |
| 11.09.2025 | 20,50 | 20,68 | 20,39 | 20,66 | 0,63% | 694.592,00 |
| 10.09.2025 | 20,43 | 20,61 | 20,33 | 20,53 | 0,34% | 576.677,00 |
| 09.09.2025 | 20,73 | 20,78 | 20,39 | 20,46 | -1,68% | 552.050,00 |
| 08.09.2025 | 20,93 | 20,96 | 20,55 | 20,81 | -0,34% | 478.835,00 |
| 05.09.2025 | 21,26 | 21,39 | 20,82 | 20,88 | -1,32% | 516.184,00 |
| 04.09.2025 | 20,99 | 21,16 | 20,84 | 21,16 | 1,39% | 533.558,00 |
| 03.09.2025 | 20,66 | 20,88 | 20,61 | 20,87 | 0,53% | 596.921,00 |
| 02.09.2025 | 20,57 | 20,77 | 20,48 | 20,76 | -0,10% | 574.956,00 |
| 29.08.2025 | 20,94 | 21,03 | 20,77 | 20,78 | -0,53% | 796.375,00 |
| 28.08.2025 | 20,89 | 20,93 | 20,68 | 20,89 | 0,19% | 761.492,00 |
| 27.08.2025 | 20,63 | 20,93 | 20,63 | 20,85 | 0,82% | 1.056.661,00 |
| 26.08.2025 | 20,61 | 20,82 | 20,55 | 20,68 | 0,44% | 763.220,00 |
| 25.08.2025 | 20,79 | 20,86 | 20,58 | 20,59 | -1,29% | 762.065,00 |
| 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 |