22,800$
0,44%
Echtzeit-Aktienkurs Simmons First National Corp
Bid:
Ask:
Aktienkurse zur Simmons First National Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.08.2026 | 22,74 | 22,90 | 22,54 | 22,80 | 0,44% | 639.528,00 |
| 25.08.2026 | 22,99 | 23,04 | 22,64 | 22,70 | -1,18% | 1.155.675,00 |
| 24.08.2026 | 23,01 | 23,22 | 22,90 | 22,97 | -0,17% | 1.140.345,00 |
| 21.08.2026 | 23,12 | 23,23 | 22,84 | 23,01 | 0,13% | 793.349,00 |
| 20.08.2026 | 23,16 | 23,16 | 22,73 | 22,98 | -0,37% | 1.026.717,00 |
| 19.08.2026 | 23,73 | 23,84 | 22,98 | 23,07 | -2,60% | 1.096.235,00 |
| 18.08.2026 | 23,97 | 24,05 | 23,55 | 23,68 | -1,09% | 832.028,00 |
| 17.08.2026 | 24,02 | 24,18 | 23,86 | 23,94 | -0,56% | 860.897,00 |
| 14.08.2026 | 23,94 | 24,11 | 23,86 | 24,08 | 0,54% | 2.720.021,00 |
| 13.08.2026 | 24,01 | 24,12 | 23,90 | 23,95 | 0,42% | 830.965,00 |
| 12.08.2026 | 23,78 | 23,89 | 23,68 | 23,85 | 0,65% | 1.042.802,00 |
| 11.08.2026 | 23,58 | 23,84 | 23,58 | 23,69 | 0,68% | 826.024,00 |
| 10.08.2026 | 23,36 | 23,60 | 23,33 | 23,53 | 0,30% | 940.346,00 |
| 07.08.2026 | 23,47 | 23,69 | 23,37 | 23,46 | -0,34% | 1.303.858,00 |
| 06.08.2026 | 24,28 | 24,32 | 23,52 | 23,54 | -2,06% | 1.648.692,00 |
| 05.08.2026 | 24,24 | 24,25 | 24,01 | 24,04 | -0,35% | 955.697,00 |
| 04.08.2026 | 23,90 | 24,25 | 23,78 | 24,12 | 1,05% | 1.370.470,00 |
| 03.08.2026 | 23,63 | 23,99 | 23,52 | 23,87 | 1,19% | 1.273.402,00 |
| 31.07.2026 | 23,41 | 23,67 | 23,32 | 23,59 | 0,79% | 1.876.345,00 |
| 30.07.2026 | 23,56 | 23,66 | 23,29 | 23,41 | -0,23% | 1.395.092,00 |
| 29.07.2026 | 23,38 | 23,58 | 23,27 | 23,46 | -0,11% | 1.377.123,00 |
| 28.07.2026 | 23,09 | 23,49 | 23,03 | 23,49 | 2,24% | 1.132.983,00 |
| 27.07.2026 | 23,33 | 23,50 | 22,96 | 22,97 | -0,91% | 1.193.971,00 |
| 24.07.2026 | 23,01 | 23,38 | 22,98 | 23,18 | 0,74% | 1.042.727,00 |
| 23.07.2026 | 22,77 | 23,01 | 22,63 | 23,01 | -0,43% | 1.491.997,00 |
| 22.07.2026 | 22,84 | 23,15 | 22,70 | 23,11 | 1,18% | 2.139.118,00 |
| 21.07.2026 | 22,59 | 22,86 | 22,40 | 22,84 | 1,02% | 1.547.543,00 |
| 20.07.2026 | 22,91 | 23,03 | 22,51 | 22,61 | -1,48% | 2.274.220,00 |
| 17.07.2026 | 22,19 | 23,52 | 22,19 | 22,95 | -1,29% | 4.357.575,00 |
| 16.07.2026 | 23,23 | 23,91 | 23,07 | 23,25 | 0,09% | 3.482.289,00 |
| 15.07.2026 | 22,95 | 23,40 | 22,92 | 23,23 | 1,42% | 1.142.668,00 |
| 14.07.2026 | 22,98 | 23,15 | 22,86 | 22,91 | -0,41% | 845.439,00 |
| 13.07.2026 | 22,95 | 23,00 | 22,69 | 23,00 | 0,61% | 1.007.390,00 |
| 10.07.2026 | 22,81 | 22,97 | 22,68 | 22,86 | 0,59% | 925.389,00 |
| 09.07.2026 | 22,35 | 22,81 | 22,34 | 22,73 | 2,18% | 952.044,00 |
| 08.07.2026 | 22,69 | 22,71 | 22,10 | 22,24 | -2,22% | 1.163.336,00 |
| 07.07.2026 | 22,85 | 22,95 | 22,72 | 22,75 | -0,13% | 918.915,00 |
| 06.07.2026 | 22,70 | 22,95 | 22,63 | 22,78 | -0,28% | 1.127.171,00 |
| 02.07.2026 | 23,35 | 23,40 | 22,72 | 22,84 | -1,64% | 1.098.911,00 |
| 01.07.2026 | 22,70 | 23,37 | 22,65 | 23,22 | 2,47% | 1.386.777,00 |
| 30.06.2026 | 22,68 | 22,78 | 22,59 | 22,66 | -0,04% | 1.414.703,00 |
| 29.06.2026 | 22,86 | 22,99 | 22,53 | 22,67 | -1,13% | 1.407.464,00 |
| 26.06.2026 | 23,11 | 23,12 | 22,69 | 22,93 | -0,17% | 4.311.899,00 |
| 25.06.2026 | 22,74 | 23,10 | 22,73 | 22,97 | 1,19% | 1.435.408,00 |
| 24.06.2026 | 22,42 | 22,83 | 22,41 | 22,70 | 0,98% | 1.970.695,00 |
| 23.06.2026 | 22,17 | 22,52 | 22,11 | 22,48 | 1,35% | 1.284.755,00 |
| 22.06.2026 | 21,88 | 22,28 | 21,88 | 22,18 | 1,28% | 1.351.827,00 |
| 18.06.2026 | 21,95 | 22,09 | 21,73 | 21,90 | 0,88% | 2.355.819,00 |
| 17.06.2026 | 22,03 | 22,22 | 21,49 | 21,71 | -1,68% | 1.376.411,00 |
| 16.06.2026 | 22,15 | 22,39 | 21,94 | 22,08 | 0,41% | 1.349.360,00 |
| 15.06.2026 | 22,32 | 22,59 | 21,94 | 21,99 | -2,31% | 1.226.740,00 |
| 12.06.2026 | 22,35 | 22,62 | 22,32 | 22,51 | 1,49% | 1.008.123,00 |
| 11.06.2026 | 22,00 | 22,28 | 21,83 | 22,18 | 1,09% | 1.193.393,00 |
| 10.06.2026 | 21,87 | 22,08 | 21,69 | 21,94 | 1,06% | 3.043.755,00 |
| 09.06.2026 | 21,79 | 22,18 | 21,63 | 21,71 | 0,51% | 2.911.639,00 |
| 08.06.2026 | 21,72 | 21,90 | 21,60 | 21,60 | 0,09% | 1.063.655,00 |
| 05.06.2026 | 21,64 | 21,87 | 21,54 | 21,58 | 0,23% | 1.179.207,00 |
| 04.06.2026 | 21,22 | 21,59 | 21,18 | 21,53 | 3,34% | 884.745,00 |
| 03.06.2026 | 21,21 | 21,28 | 20,81 | 20,84 | -2,59% | 1.024.271,00 |
| 02.06.2026 | 20,85 | 21,47 | 20,85 | 21,39 | 1,66% | 1.199.582,00 |
| 01.06.2026 | 21,29 | 21,39 | 20,87 | 21,04 | -1,91% | 1.144.560,00 |
| 29.05.2026 | 21,48 | 21,57 | 21,35 | 21,45 | -0,14% | 1.607.557,00 |
| 28.05.2026 | 21,27 | 21,50 | 21,07 | 21,48 | 0,61% | 820.343,00 |
| 27.05.2026 | 21,60 | 21,70 | 21,25 | 21,35 | -1,27% | 1.172.793,00 |
| 26.05.2026 | 21,38 | 21,66 | 21,31 | 21,63 | 1,34% | 860.178,00 |
| 22.05.2026 | 21,41 | 21,50 | 21,29 | 21,34 | 0,07% | 689.829,00 |
| 21.05.2026 | 21,17 | 21,40 | 21,03 | 21,33 | 0,31% | 974.599,00 |
| 20.05.2026 | 20,82 | 21,40 | 20,75 | 21,26 | 2,11% | 1.145.458,00 |
| 19.05.2026 | 20,86 | 21,06 | 20,68 | 20,82 | -0,48% | 829.714,00 |
| 18.05.2026 | 20,62 | 20,97 | 20,57 | 20,92 | 2,00% | 752.080,00 |
| 15.05.2026 | 20,77 | 20,77 | 20,37 | 20,51 | -1,39% | 848.273,00 |
| 14.05.2026 | 20,81 | 21,01 | 20,71 | 20,80 | 1,07% | 700.175,00 |
| 13.05.2026 | 20,78 | 20,87 | 20,52 | 20,58 | -1,55% | 861.235,00 |
| 12.05.2026 | 20,97 | 20,97 | 20,40 | 20,91 | -0,24% | 911.108,00 |
| 11.05.2026 | 21,42 | 21,45 | 20,85 | 20,96 | -1,48% | 1.169.378,00 |
| 08.05.2026 | 21,39 | 21,48 | 21,22 | 21,27 | -0,47% | 819.402,00 |
| 07.05.2026 | 21,63 | 21,79 | 21,33 | 21,37 | -1,06% | 876.158,00 |
| 06.05.2026 | 21,61 | 21,85 | 21,47 | 21,60 | 0,86% | 829.869,00 |
| 05.05.2026 | 21,23 | 21,47 | 21,11 | 21,42 | 1,40% | 741.625,00 |
| 04.05.2026 | 21,08 | 21,40 | 21,01 | 21,12 | -0,52% | 901.405,00 |
| 01.05.2026 | 21,56 | 21,56 | 21,09 | 21,23 | -0,14% | 925.417,00 |
| 30.04.2026 | 21,13 | 21,57 | 21,12 | 21,26 | 0,05% | 1.372.855,00 |
| 29.04.2026 | 21,45 | 21,72 | 21,17 | 21,25 | -1,67% | 1.085.441,00 |
| 28.04.2026 | 21,65 | 21,80 | 21,46 | 21,61 | 1,31% | 1.311.739,00 |
| 27.04.2026 | 21,00 | 21,48 | 21,00 | 21,33 | 1,47% | 739.031,00 |
| 24.04.2026 | 21,32 | 21,51 | 20,93 | 21,02 | -1,73% | 859.937,00 |
| 23.04.2026 | 21,28 | 21,51 | 21,05 | 21,39 | 1,06% | 1.102.397,00 |
| 22.04.2026 | 21,30 | 21,47 | 20,93 | 21,17 | -0,26% | 1.018.687,00 |
| 21.04.2026 | 21,70 | 21,84 | 21,09 | 21,22 | -2,03% | 1.129.782,00 |
| 20.04.2026 | 21,58 | 22,17 | 21,25 | 21,66 | 0,65% | 2.773.792,00 |
| 17.04.2026 | 20,48 | 21,78 | 20,30 | 21,52 | 5,18% | 3.024.234,00 |
| 16.04.2026 | 20,40 | 20,65 | 20,40 | 20,46 | -0,44% | 1.238.082,00 |
| 15.04.2026 | 20,51 | 20,63 | 20,25 | 20,55 | -0,10% | 819.198,00 |
| 14.04.2026 | 20,40 | 20,66 | 20,36 | 20,57 | -0,29% | 834.227,00 |
| 13.04.2026 | 20,43 | 20,69 | 20,25 | 20,63 | 0,63% | 951.147,00 |
| 10.04.2026 | 20,95 | 21,18 | 20,47 | 20,50 | -2,43% | 1.053.312,00 |
| 09.04.2026 | 20,28 | 21,04 | 20,28 | 21,01 | 2,79% | 1.980.855,00 |
| 08.04.2026 | 20,41 | 20,61 | 20,32 | 20,44 | 2,89% | 1.162.249,00 |
| 07.04.2026 | 19,76 | 19,92 | 19,68 | 19,87 | 0,33% | 1.167.844,00 |
| 06.04.2026 | 19,45 | 19,83 | 19,41 | 19,80 | 1,43% | 931.286,00 |