Simmons First National Corp
[WKN: 922248 | ISIN: US8287302009]
Aktienkurse
19,450$ 0,62%
Echtzeit-Aktienkurs Simmons First National Corp
Bid: Ask:

Aktienkurse zur Simmons First National Corp Aktie

Datum Erster Hoch Tief Schluss Tagesperformance Volumen
28.03.2024 19,26 19,54 19,21 19,46 0,67% 672.692,00
27.03.2024 18,67 19,35 18,67 19,33 4,54% 248.409,00
26.03.2024 18,74 18,74 18,34 18,49 -0,86% 192.333,00
25.03.2024 18,72 18,92 18,54 18,65 -0,05% 234.785,00
22.03.2024 19,14 19,24 18,62 18,66 -2,20% 354.515,00
21.03.2024 18,90 19,25 18,82 19,08 1,22% 232.859,00
20.03.2024 18,15 19,13 18,06 18,85 3,86% 299.679,00
19.03.2024 18,14 18,35 18,09 18,15 0,11% 619.042,00
18.03.2024 18,42 18,43 18,09 18,13 -1,52% 547.504,00
15.03.2024 17,98 18,46 17,98 18,41 1,88% 1.408.753,00
14.03.2024 18,58 18,75 17,95 18,07 -4,49% 456.332,00
13.03.2024 19,07 19,30 18,82 18,92 -1,25% 322.425,00
12.03.2024 19,52 19,52 19,13 19,16 -2,15% 233.787,00
11.03.2024 19,57 19,73 19,51 19,58 -0,71% 355.709,00
08.03.2024 20,00 20,10 19,63 19,72 0,00% 369.837,00
07.03.2024 20,15 20,26 19,66 19,72 -0,95% 406.415,00
06.03.2024 19,76 20,39 19,34 19,91 0,71% 663.000,00
05.03.2024 18,73 19,78 18,57 19,77 5,27% 494.536,00
04.03.2024 19,01 19,39 18,78 18,78 -1,42% 521.673,00
01.03.2024 19,09 19,11 18,68 19,05 -0,70% 429.877,00
29.02.2024 19,32 19,65 18,98 19,19 1,29% 547.408,00
28.02.2024 18,91 19,19 18,85 18,94 -0,73% 497.744,00
27.02.2024 18,98 19,20 18,68 19,08 0,79% 592.685,00
26.02.2024 18,75 18,97 18,65 18,93 0,11% 723.093,00
23.02.2024 18,80 19,12 18,67 18,91 0,59% 393.994,00
22.02.2024 18,67 18,86 18,55 18,80 0,00% 406.078,00
21.02.2024 18,74 18,82 18,57 18,80 0,11% 447.223,00
20.02.2024 18,48 18,84 18,48 18,78 0,00% 439.959,00
16.02.2024 18,56 18,85 18,36 18,78 -0,05% 556.347,00
15.02.2024 18,11 18,98 17,92 18,79 4,22% 504.608,00
14.02.2024 18,09 18,30 17,73 18,03 1,07% 245.917,00
13.02.2024 17,95 18,09 17,48 17,84 -4,29% 792.852,00
12.02.2024 18,23 18,96 18,20 18,64 2,42% 626.041,00
09.02.2024 17,75 18,21 17,52 18,20 2,88% 586.683,00
08.02.2024 17,70 17,88 17,54 17,69 -0,45% 369.688,00
07.02.2024 17,96 17,96 17,47 17,77 -0,89% 490.212,00
06.02.2024 18,17 18,43 17,86 17,93 -1,32% 456.739,00
05.02.2024 18,15 18,35 18,01 18,17 -1,30% 398.194,00
02.02.2024 18,18 18,67 18,11 18,41 -1,07% 640.573,00
01.02.2024 19,23 19,32 18,19 18,61 -2,10% 586.180,00
31.01.2024 19,67 19,91 19,01 19,01 -5,56% 463.259,00
30.01.2024 20,23 20,32 20,07 20,13 -1,47% 390.789,00
29.01.2024 20,22 20,43 20,04 20,43 1,04% 578.881,00
26.01.2024 20,61 20,82 20,13 20,22 -0,64% 581.405,00
25.01.2024 20,50 20,80 19,94 20,35 0,39% 766.358,00
24.01.2024 19,54 20,48 19,54 20,27 5,57% 873.249,00
23.01.2024 19,70 19,70 19,05 19,20 -1,74% 429.496,00
22.01.2024 19,15 19,56 19,15 19,54 3,28% 703.420,00
19.01.2024 18,64 18,93 18,38 18,92 2,33% 380.788,00
18.01.2024 18,55 18,58 18,18 18,49 0,54% 397.608,00
17.01.2024 18,15 18,64 18,05 18,39 -0,70% 362.100,00
16.01.2024 18,40 18,73 18,25 18,52 -0,91% 443.814,00
12.01.2024 19,00 19,12 18,44 18,69 -0,43% 350.815,00
11.01.2024 18,76 18,94 18,33 18,77 -0,95% 468.583,00
10.01.2024 18,90 18,99 18,72 18,95 -0,26% 150.340,00
09.01.2024 19,05 19,16 18,93 19,00 -1,66% 219.911,00
08.01.2024 19,01 19,33 18,88 19,32 1,26% 295.090,00
05.01.2024 18,75 19,33 18,75 19,08 1,01% 449.984,00
04.01.2024 19,15 19,32 18,86 18,89 -0,79% 357.162,00
03.01.2024 19,55 19,56 18,06 19,04 -3,89% 478.856,00
02.01.2024 19,71 20,18 18,92 19,81 -0,15% 435.293,00
29.12.2023 20,21 20,22 19,81 19,84 -2,31% 399.584,00
28.12.2023 20,23 20,44 20,15 20,31 -0,34% 372.984,00
27.12.2023 20,41 20,55 20,26 20,38 0,49% 324.025,00
26.12.2023 19,98 20,46 19,58 20,28 2,01% 342.277,00
22.12.2023 20,01 20,34 19,05 19,88 0,35% 397.971,00
21.12.2023 19,71 19,84 19,52 19,81 1,28% 331.835,00
20.12.2023 19,84 20,45 19,53 19,56 -1,46% 588.722,00
19.12.2023 19,68 20,08 19,41 19,85 1,59% 534.996,00
18.12.2023 19,51 19,88 19,19 19,54 0,88% 697.237,00
15.12.2023 19,18 19,43 18,82 19,37 0,89% 2.918.705,00
14.12.2023 19,00 19,66 18,90 19,20 1,75% 1.264.389,00
13.12.2023 17,66 18,88 17,45 18,87 7,71% 534.994,00
12.12.2023 17,65 17,77 17,49 17,52 -0,96% 579.162,00
11.12.2023 17,73 17,98 17,53 17,69 -0,56% 332.386,00
08.12.2023 17,76 18,04 17,56 17,79 0,40% 500.930,00
07.12.2023 17,23 17,72 17,12 17,72 3,44% 458.761,00
06.12.2023 17,25 17,79 17,09 17,13 0,53% 498.920,00
05.12.2023 16,92 17,04 16,68 17,04 0,35% 280.738,00
04.12.2023 16,58 17,03 16,55 16,98 1,31% 331.777,00
01.12.2023 15,95 16,98 15,85 16,76 4,82% 562.119,00
30.11.2023 16,21 16,23 15,91 15,99 -1,17% 436.822,00
29.11.2023 16,06 16,54 16,06 16,18 1,06% 468.260,00
28.11.2023 15,94 16,03 15,72 16,01 0,13% 389.521,00
27.11.2023 16,06 16,09 15,88 15,99 -1,05% 275.378,00
24.11.2023 16,26 16,40 16,07 16,16 -0,25% 133.813,00
22.11.2023 16,37 16,38 16,06 16,20 0,37% 298.571,00
21.11.2023 16,40 16,40 16,00 16,14 -1,68% 289.803,00
20.11.2023 16,49 16,50 16,21 16,42 -0,58% 233.890,00
17.11.2023 16,59 16,69 16,42 16,51 0,61% 702.018,00
16.11.2023 16,66 16,71 16,26 16,41 -1,32% 238.293,00
15.11.2023 16,27 16,70 16,27 16,63 1,90% 354.640,00
14.11.2023 15,84 16,59 15,73 16,32 7,44% 643.419,00
13.11.2023 14,72 15,26 14,59 15,19 2,29% 761.274,00
10.11.2023 15,08 15,08 14,61 14,85 0,07% 452.721,00
09.11.2023 15,11 15,15 14,67 14,84 -1,72% 521.457,00
08.11.2023 15,40 15,40 14,97 15,10 -2,08% 404.100,00
07.11.2023 15,46 15,78 15,29 15,42 -0,77% 434.247,00
06.11.2023 15,71 15,89 15,47 15,54 -1,08% 440.617,00
03.11.2023 15,64 16,08 15,60 15,71 3,76% 573.038,00