34,987$
-0,38%
Echtzeit-Aktienkurs Southside Bancshares
Bid:
Ask:
Aktienkurse zur Southside Bancshares Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.03.2026 | 30,37 | 30,69 | 30,04 | 30,56 | -2,11% | 63.700,00 |
| 05.03.2026 | 31,49 | 31,66 | 31,04 | 31,22 | -1,82% | 69.186,00 |
| 04.03.2026 | 31,79 | 32,07 | 31,59 | 31,80 | 0,28% | 102.548,00 |
| 03.03.2026 | 31,18 | 31,86 | 30,91 | 31,71 | -0,16% | 111.883,00 |
| 02.03.2026 | 30,96 | 31,93 | 30,64 | 31,76 | 1,40% | 144.944,00 |
| 27.02.2026 | 31,62 | 32,00 | 31,00 | 31,32 | -2,82% | 158.576,00 |
| 26.02.2026 | 32,25 | 32,83 | 32,05 | 32,23 | 0,06% | 110.803,00 |
| 25.02.2026 | 31,69 | 32,28 | 31,59 | 32,21 | 2,25% | 95.252,00 |
| 24.02.2026 | 31,50 | 31,57 | 31,20 | 31,50 | 0,13% | 94.835,00 |
| 23.02.2026 | 32,82 | 32,92 | 31,25 | 31,46 | -4,17% | 157.553,00 |
| 20.02.2026 | 32,49 | 32,91 | 32,24 | 32,83 | 1,08% | 110.506,00 |
| 19.02.2026 | 32,43 | 32,62 | 32,16 | 32,48 | -1,28% | 96.189,00 |
| 18.02.2026 | 33,06 | 33,75 | 32,84 | 32,90 | -0,33% | 110.357,00 |
| 17.02.2026 | 33,12 | 33,39 | 32,90 | 33,01 | -0,09% | 102.110,00 |
| 13.02.2026 | 33,08 | 33,20 | 32,55 | 33,04 | 0,18% | 70.215,00 |
| 12.02.2026 | 33,22 | 33,25 | 32,38 | 32,98 | 0,00% | 119.723,00 |
| 11.02.2026 | 33,52 | 33,75 | 32,86 | 32,98 | -0,96% | 129.743,00 |
| 10.02.2026 | 33,63 | 33,86 | 33,19 | 33,30 | -1,25% | 103.322,00 |
| 09.02.2026 | 33,38 | 33,86 | 33,03 | 33,72 | 0,51% | 129.092,00 |
| 06.02.2026 | 33,77 | 33,95 | 33,49 | 33,55 | 0,18% | 113.364,00 |
| 05.02.2026 | 33,60 | 33,99 | 33,29 | 33,49 | -0,39% | 138.985,00 |
| 04.02.2026 | 33,58 | 34,37 | 33,58 | 33,62 | 0,81% | 204.466,00 |
| 03.02.2026 | 33,05 | 33,95 | 32,99 | 33,35 | 0,76% | 143.296,00 |
| 02.02.2026 | 32,33 | 33,50 | 32,18 | 33,10 | 2,83% | 134.316,00 |
| 30.01.2026 | 32,17 | 32,47 | 31,71 | 32,19 | -0,37% | 188.865,00 |
| 29.01.2026 | 31,70 | 32,39 | 31,38 | 32,31 | 0,09% | 161.896,00 |
| 28.01.2026 | 32,44 | 32,61 | 32,09 | 32,28 | -0,22% | 155.106,00 |
| 27.01.2026 | 32,26 | 32,65 | 31,91 | 32,35 | 0,37% | 75.706,00 |
| 26.01.2026 | 32,19 | 32,39 | 31,74 | 32,23 | 0,00% | 90.811,00 |
| 23.01.2026 | 33,29 | 33,29 | 32,00 | 32,23 | -3,70% | 104.968,00 |
| 22.01.2026 | 33,58 | 33,96 | 33,23 | 33,47 | -0,06% | 160.186,00 |
| 21.01.2026 | 32,08 | 33,66 | 31,90 | 33,49 | 5,18% | 216.777,00 |
| 20.01.2026 | 31,88 | 32,16 | 31,67 | 31,84 | -1,33% | 84.045,00 |
| 16.01.2026 | 32,62 | 32,62 | 32,10 | 32,27 | -0,31% | 101.711,00 |
| 15.01.2026 | 31,73 | 32,67 | 31,66 | 32,37 | 1,70% | 138.246,00 |
| 14.01.2026 | 31,27 | 31,85 | 31,15 | 31,83 | 1,86% | 91.255,00 |
| 13.01.2026 | 31,50 | 31,62 | 31,12 | 31,25 | -0,76% | 75.340,00 |
| 12.01.2026 | 31,18 | 31,55 | 31,11 | 31,49 | -0,38% | 83.686,00 |
| 09.01.2026 | 31,65 | 31,91 | 31,39 | 31,61 | -0,35% | 80.463,00 |
| 08.01.2026 | 30,55 | 31,78 | 30,55 | 31,72 | 3,36% | 110.461,00 |
| 07.01.2026 | 30,83 | 30,83 | 30,21 | 30,69 | -0,62% | 79.312,00 |
| 06.01.2026 | 30,57 | 30,92 | 30,46 | 30,88 | 0,26% | 114.423,00 |
| 05.01.2026 | 30,35 | 31,24 | 30,28 | 30,80 | 1,15% | 98.382,00 |