32,590$
1,43%
Echtzeit-Aktienkurs Southside Bancshares
Bid:
Ask:
Aktienkurse zur Southside Bancshares Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 05.11.2024 | 32,49 | 32,82 | 32,49 | 32,59 | 1,43% | 13.530,00 |
| 04.11.2024 | 32,14 | 32,54 | 31,84 | 32,13 | -0,43% | 106.743,00 |
| 01.11.2024 | 32,68 | 32,89 | 32,00 | 32,27 | -0,40% | 132.129,00 |
| 31.10.2024 | 33,06 | 33,06 | 32,35 | 32,40 | -1,61% | 117.635,00 |
| 30.10.2024 | 32,49 | 33,71 | 32,49 | 32,93 | 0,67% | 80.601,00 |
| 29.10.2024 | 32,85 | 33,01 | 32,54 | 32,71 | -0,43% | 62.440,00 |
| 28.10.2024 | 32,83 | 33,06 | 32,32 | 32,85 | 1,08% | 101.801,00 |
| 25.10.2024 | 33,09 | 33,09 | 31,98 | 32,50 | -0,76% | 87.010,00 |
| 24.10.2024 | 32,22 | 32,85 | 31,52 | 32,75 | -2,41% | 182.907,00 |
| 23.10.2024 | 33,44 | 33,82 | 32,99 | 33,56 | -0,30% | 59.838,00 |
| 22.10.2024 | 33,24 | 33,66 | 33,06 | 33,66 | 1,36% | 54.047,00 |
| 21.10.2024 | 34,29 | 34,44 | 33,09 | 33,21 | -3,26% | 47.110,00 |
| 18.10.2024 | 34,97 | 35,22 | 34,28 | 34,33 | -1,89% | 65.524,00 |
| 17.10.2024 | 34,82 | 35,05 | 34,06 | 34,99 | 0,32% | 89.855,00 |
| 16.10.2024 | 34,38 | 34,93 | 34,26 | 34,88 | 2,41% | 90.663,00 |
| 15.10.2024 | 33,45 | 34,83 | 33,40 | 34,06 | 2,01% | 93.644,00 |
| 14.10.2024 | 33,13 | 33,63 | 32,97 | 33,39 | 0,75% | 51.172,00 |
| 11.10.2024 | 32,43 | 33,43 | 32,43 | 33,14 | 3,08% | 85.021,00 |
| 10.10.2024 | 32,06 | 32,35 | 31,70 | 32,15 | -0,68% | 55.497,00 |
| 09.10.2024 | 32,07 | 32,73 | 31,90 | 32,37 | 0,78% | 61.232,00 |
| 08.10.2024 | 32,53 | 32,65 | 32,11 | 32,12 | -0,89% | 26.782,00 |
| 07.10.2024 | 32,33 | 32,53 | 32,02 | 32,41 | 0,03% | 60.862,00 |
| 04.10.2024 | 32,43 | 32,64 | 32,29 | 32,40 | 1,25% | 63.920,00 |
| 03.10.2024 | 31,68 | 32,19 | 31,49 | 32,00 | 0,28% | 42.832,00 |
| 02.10.2024 | 32,40 | 32,73 | 31,83 | 31,91 | -2,15% | 74.064,00 |
| 01.10.2024 | 33,35 | 33,35 | 32,11 | 32,61 | -2,37% | 69.214,00 |
| 30.09.2024 | 32,76 | 33,67 | 32,64 | 33,40 | 1,92% | 117.763,00 |
| 27.09.2024 | 33,24 | 33,38 | 32,70 | 32,77 | -0,24% | 71.069,00 |
| 26.09.2024 | 33,33 | 33,33 | 32,67 | 32,85 | -0,36% | 45.377,00 |
| 25.09.2024 | 33,52 | 33,52 | 32,93 | 32,97 | -1,49% | 98.496,00 |
| 24.09.2024 | 34,02 | 34,02 | 33,36 | 33,47 | -1,33% | 52.826,00 |
| 23.09.2024 | 34,27 | 34,31 | 33,65 | 33,92 | -0,24% | 96.003,00 |
| 20.09.2024 | 34,83 | 34,85 | 33,85 | 34,00 | -2,94% | 647.433,00 |
| 19.09.2024 | 34,71 | 35,11 | 34,24 | 35,03 | 2,85% | 104.002,00 |
| 18.09.2024 | 33,89 | 35,48 | 33,39 | 34,06 | 0,50% | 99.050,00 |
| 17.09.2024 | 34,05 | 34,45 | 33,73 | 33,89 | 0,27% | 94.524,00 |
| 16.09.2024 | 33,80 | 34,19 | 33,26 | 33,80 | -0,03% | 81.549,00 |
| 13.09.2024 | 33,14 | 33,81 | 32,86 | 33,81 | 3,33% | 95.482,00 |
| 12.09.2024 | 32,51 | 32,76 | 32,18 | 32,72 | 1,43% | 87.692,00 |
| 11.09.2024 | 32,47 | 32,50 | 31,68 | 32,26 | -1,77% | 66.601,00 |
| 10.09.2024 | 32,95 | 32,95 | 32,15 | 32,84 | 0,24% | 73.820,00 |
| 09.09.2024 | 32,84 | 32,93 | 32,04 | 32,76 | -0,33% | 82.926,00 |
| 06.09.2024 | 33,42 | 33,44 | 32,62 | 32,87 | -1,23% | 59.388,00 |
| 05.09.2024 | 33,99 | 34,19 | 33,10 | 33,28 | -1,42% | 64.984,00 |
| 04.09.2024 | 33,81 | 33,85 | 33,26 | 33,76 | 0,06% | 70.071,00 |
| 03.09.2024 | 33,82 | 34,33 | 33,51 | 33,74 | -1,43% | 98.814,00 |
| 30.08.2024 | 34,14 | 34,29 | 33,92 | 34,23 | 1,03% | 67.782,00 |
| 29.08.2024 | 34,36 | 34,36 | 33,49 | 33,88 | -0,73% | 76.203,00 |
| 28.08.2024 | 33,50 | 34,13 | 33,44 | 34,13 | 1,67% | 79.541,00 |
| 27.08.2024 | 33,70 | 33,70 | 33,30 | 33,57 | -0,77% | 56.553,00 |
| 26.08.2024 | 34,01 | 34,25 | 33,63 | 33,83 | -0,03% | 87.420,00 |
| 23.08.2024 | 32,38 | 34,27 | 32,38 | 33,84 | 4,90% | 135.044,00 |
| 22.08.2024 | 32,17 | 32,37 | 31,75 | 32,26 | -0,40% | 64.862,00 |
| 21.08.2024 | 31,96 | 32,39 | 31,86 | 32,39 | 1,44% | 63.173,00 |
| 20.08.2024 | 32,73 | 32,73 | 31,92 | 31,93 | -2,44% | 54.431,00 |
| 19.08.2024 | 32,44 | 32,80 | 32,22 | 32,73 | 0,74% | 84.019,00 |
| 16.08.2024 | 31,94 | 32,61 | 31,83 | 32,49 | 1,79% | 113.653,00 |
| 15.08.2024 | 31,97 | 32,40 | 31,86 | 31,92 | 2,14% | 59.065,00 |
| 14.08.2024 | 31,44 | 31,44 | 30,72 | 31,25 | -0,22% | 66.595,00 |
| 13.08.2024 | 31,20 | 31,34 | 30,41 | 31,32 | 1,46% | 115.273,00 |
| 12.08.2024 | 31,78 | 31,80 | 30,76 | 30,87 | -2,03% | 72.020,00 |
| 09.08.2024 | 31,82 | 31,82 | 30,92 | 31,51 | -0,63% | 108.403,00 |
| 08.08.2024 | 31,67 | 31,85 | 31,19 | 31,71 | 1,12% | 175.374,00 |
| 07.08.2024 | 32,05 | 32,22 | 31,36 | 31,36 | -0,98% | 60.525,00 |
| 06.08.2024 | 31,88 | 32,06 | 31,33 | 31,67 | -0,88% | 69.662,00 |
| 05.08.2024 | 31,58 | 32,39 | 30,81 | 31,95 | -3,06% | 152.666,00 |
| 02.08.2024 | 32,34 | 33,09 | 32,05 | 32,96 | -1,05% | 135.068,00 |
| 01.08.2024 | 34,77 | 34,89 | 33,22 | 33,31 | -5,10% | 175.990,00 |
| 31.07.2024 | 34,84 | 36,10 | 34,55 | 35,10 | 0,66% | 126.647,00 |
| 30.07.2024 | 34,91 | 35,33 | 34,38 | 34,87 | 0,61% | 106.075,00 |
| 29.07.2024 | 34,00 | 34,72 | 33,81 | 34,66 | 1,88% | 153.477,00 |
| 26.07.2024 | 34,50 | 34,67 | 33,49 | 34,02 | -1,13% | 127.478,00 |
| 25.07.2024 | 32,58 | 34,70 | 30,62 | 34,41 | 8,82% | 177.678,00 |
| 24.07.2024 | 32,08 | 32,55 | 31,55 | 31,62 | -1,46% | 67.811,00 |
| 23.07.2024 | 31,26 | 32,57 | 31,07 | 32,09 | 1,84% | 162.376,00 |
| 22.07.2024 | 30,93 | 31,67 | 30,41 | 31,51 | 1,65% | 90.805,00 |
| 19.07.2024 | 31,24 | 31,57 | 30,85 | 31,00 | -0,61% | 103.906,00 |
| 18.07.2024 | 31,16 | 31,92 | 31,02 | 31,19 | -0,92% | 114.898,00 |
| 17.07.2024 | 30,64 | 31,82 | 30,62 | 31,48 | 1,19% | 148.674,00 |
| 16.07.2024 | 29,96 | 31,11 | 29,96 | 31,11 | 4,78% | 179.882,00 |
| 15.07.2024 | 29,05 | 29,92 | 29,05 | 29,69 | 3,27% | 101.744,00 |
| 12.07.2024 | 28,71 | 28,93 | 28,18 | 28,75 | 1,30% | 100.518,00 |
| 11.07.2024 | 28,00 | 28,65 | 27,70 | 28,38 | 3,65% | 129.765,00 |
| 10.07.2024 | 26,85 | 27,40 | 26,85 | 27,38 | 1,48% | 73.677,00 |
| 09.07.2024 | 26,64 | 26,98 | 26,54 | 26,98 | 1,24% | 51.571,00 |
| 08.07.2024 | 26,60 | 26,78 | 26,55 | 26,65 | 0,95% | 51.261,00 |
| 05.07.2024 | 26,70 | 26,76 | 26,27 | 26,40 | -1,23% | 72.863,00 |
| 03.07.2024 | 27,26 | 27,28 | 26,73 | 26,73 | -1,76% | 50.030,00 |
| 02.07.2024 | 27,20 | 27,64 | 27,12 | 27,21 | 0,26% | 75.521,00 |
| 01.07.2024 | 27,53 | 27,70 | 27,04 | 27,14 | -1,70% | 79.556,00 |
| 28.06.2024 | 26,98 | 27,70 | 26,82 | 27,61 | 3,25% | 391.787,00 |
| 27.06.2024 | 26,47 | 26,74 | 26,47 | 26,74 | 1,17% | 58.384,00 |
| 26.06.2024 | 26,22 | 26,55 | 26,06 | 26,43 | 0,80% | 84.000,00 |
| 25.06.2024 | 26,24 | 26,43 | 26,14 | 26,22 | -0,57% | 48.389,00 |
| 24.06.2024 | 26,37 | 26,65 | 26,34 | 26,37 | 0,57% | 87.454,00 |
| 21.06.2024 | 25,92 | 26,35 | 25,78 | 26,22 | 1,47% | 385.341,00 |
| 20.06.2024 | 25,89 | 26,06 | 25,78 | 25,84 | -0,27% | 102.095,00 |
| 18.06.2024 | 25,83 | 26,06 | 25,72 | 25,91 | 0,08% | 82.836,00 |
| 17.06.2024 | 25,45 | 25,93 | 25,30 | 25,89 | 1,41% | 88.563,00 |
| 14.06.2024 | 25,67 | 25,74 | 25,50 | 25,53 | -1,69% | 96.718,00 |