20,010$
-0,15%
Echtzeit-Aktienkurs Simmons First National Corp
Bid:
Ask:
Aktienkurse zur Simmons First National Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 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 |