34,987$
-0,38%
Echtzeit-Aktienkurs Southside Bancshares
Bid:
Ask:
Aktienkurse zur Southside Bancshares Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 03.04.2025 | 27,89 | 28,06 | 27,20 | 27,28 | -6,25% | 229.650,00 |
| 02.04.2025 | 28,50 | 29,10 | 28,37 | 29,10 | 0,69% | 88.357,00 |
| 01.04.2025 | 28,70 | 28,95 | 28,43 | 28,90 | -0,21% | 81.788,00 |
| 31.03.2025 | 28,77 | 29,01 | 28,69 | 28,96 | 0,21% | 166.160,00 |
| 28.03.2025 | 29,43 | 29,43 | 28,72 | 28,90 | -1,87% | 86.820,00 |
| 27.03.2025 | 29,62 | 29,62 | 29,25 | 29,45 | -0,41% | 89.601,00 |
| 26.03.2025 | 29,57 | 29,84 | 29,43 | 29,57 | 0,34% | 69.102,00 |
| 25.03.2025 | 29,79 | 29,80 | 29,44 | 29,47 | -0,74% | 78.577,00 |
| 24.03.2025 | 29,57 | 29,85 | 29,51 | 29,69 | 1,40% | 130.430,00 |
| 21.03.2025 | 29,13 | 29,37 | 28,68 | 29,28 | 0,38% | 382.892,00 |
| 20.03.2025 | 29,24 | 29,80 | 29,14 | 29,17 | -1,12% | 103.840,00 |
| 19.03.2025 | 29,26 | 29,76 | 29,19 | 29,50 | 0,96% | 152.669,00 |
| 18.03.2025 | 29,25 | 29,47 | 28,98 | 29,22 | -0,34% | 125.050,00 |
| 17.03.2025 | 29,20 | 29,54 | 29,05 | 29,32 | -0,03% | 100.933,00 |
| 14.03.2025 | 29,04 | 29,39 | 29,00 | 29,33 | 1,66% | 79.700,00 |
| 13.03.2025 | 29,00 | 29,24 | 28,78 | 28,85 | -0,14% | 121.264,00 |
| 12.03.2025 | 28,86 | 29,19 | 28,50 | 28,89 | 0,35% | 103.295,00 |
| 11.03.2025 | 29,03 | 29,14 | 28,63 | 28,79 | -0,35% | 132.330,00 |
| 10.03.2025 | 29,67 | 29,67 | 28,84 | 28,89 | -2,53% | 128.989,00 |
| 07.03.2025 | 29,75 | 29,87 | 29,19 | 29,64 | -0,37% | 72.214,00 |
| 06.03.2025 | 29,53 | 29,85 | 29,11 | 29,75 | 0,03% | 121.928,00 |
| 05.03.2025 | 30,05 | 30,26 | 29,55 | 29,74 | -0,80% | 118.451,00 |
| 04.03.2025 | 30,42 | 30,60 | 29,80 | 29,98 | -2,15% | 114.905,00 |
| 03.03.2025 | 30,73 | 31,07 | 30,41 | 30,64 | -0,36% | 102.473,00 |
| 28.02.2025 | 30,60 | 30,75 | 30,40 | 30,75 | 1,22% | 103.291,00 |
| 27.02.2025 | 30,15 | 30,58 | 30,05 | 30,38 | 0,40% | 82.202,00 |
| 26.02.2025 | 30,17 | 30,31 | 29,79 | 30,26 | 0,13% | 92.153,00 |
| 25.02.2025 | 30,29 | 30,57 | 30,15 | 30,22 | 0,57% | 93.784,00 |
| 24.02.2025 | 30,50 | 30,50 | 30,01 | 30,05 | -0,96% | 94.253,00 |
| 21.02.2025 | 31,15 | 31,15 | 30,16 | 30,34 | -1,33% | 97.071,00 |
| 20.02.2025 | 31,00 | 31,08 | 30,40 | 30,75 | -1,85% | 79.257,00 |
| 19.02.2025 | 31,26 | 31,62 | 31,24 | 31,33 | -0,92% | 86.294,00 |
| 18.02.2025 | 31,40 | 31,66 | 31,27 | 31,62 | 1,09% | 90.670,00 |
| 14.02.2025 | 31,97 | 32,32 | 31,25 | 31,28 | -1,17% | 68.683,00 |
| 13.02.2025 | 31,42 | 31,71 | 31,12 | 31,65 | 1,12% | 84.986,00 |
| 12.02.2025 | 31,78 | 31,78 | 31,29 | 31,30 | -3,31% | 87.917,00 |
| 11.02.2025 | 31,24 | 32,39 | 31,17 | 32,37 | 3,02% | 83.780,00 |
| 10.02.2025 | 31,80 | 31,82 | 31,29 | 31,42 | -0,95% | 82.778,00 |
| 07.02.2025 | 32,39 | 32,51 | 31,40 | 31,72 | -1,86% | 107.252,00 |
| 06.02.2025 | 32,34 | 32,52 | 32,02 | 32,32 | 0,50% | 78.933,00 |
| 05.02.2025 | 32,02 | 32,18 | 31,49 | 32,16 | 1,13% | 83.353,00 |
| 04.02.2025 | 30,94 | 31,86 | 30,87 | 31,80 | 2,91% | 82.047,00 |
| 03.02.2025 | 30,76 | 31,28 | 30,36 | 30,90 | -1,69% | 118.371,00 |
| 31.01.2025 | 31,27 | 31,95 | 31,22 | 31,43 | 0,03% | 209.872,00 |
| 30.01.2025 | 31,64 | 32,05 | 31,14 | 31,42 | -0,03% | 104.362,00 |
| 29.01.2025 | 31,05 | 32,19 | 30,80 | 31,43 | -3,85% | 161.177,00 |
| 28.01.2025 | 32,57 | 33,14 | 32,43 | 32,69 | -0,24% | 110.454,00 |
| 27.01.2025 | 32,14 | 32,99 | 32,14 | 32,77 | 2,15% | 94.352,00 |
| 24.01.2025 | 31,41 | 32,15 | 31,41 | 32,08 | 1,20% | 75.780,00 |
| 23.01.2025 | 31,60 | 31,95 | 31,52 | 31,70 | -0,38% | 123.757,00 |
| 22.01.2025 | 31,94 | 32,13 | 31,71 | 31,82 | -1,30% | 104.562,00 |
| 21.01.2025 | 32,41 | 32,91 | 32,22 | 32,24 | 0,50% | 104.207,00 |
| 17.01.2025 | 32,12 | 32,30 | 31,70 | 32,08 | 0,88% | 128.952,00 |
| 16.01.2025 | 32,07 | 32,07 | 31,44 | 31,80 | -0,97% | 133.328,00 |
| 15.01.2025 | 32,62 | 32,62 | 31,88 | 32,11 | 2,26% | 121.215,00 |
| 14.01.2025 | 30,05 | 31,42 | 30,05 | 31,40 | 3,94% | 102.148,00 |
| 13.01.2025 | 29,64 | 30,24 | 29,64 | 30,21 | 0,77% | 120.468,00 |
| 10.01.2025 | 30,20 | 30,32 | 29,48 | 29,98 | -2,50% | 186.854,00 |
| 08.01.2025 | 30,52 | 30,79 | 30,33 | 30,75 | 0,00% | 73.152,00 |
| 07.01.2025 | 31,19 | 31,43 | 30,48 | 30,75 | -1,19% | 121.056,00 |
| 06.01.2025 | 31,30 | 31,62 | 31,00 | 31,12 | -0,32% | 136.035,00 |
| 03.01.2025 | 31,05 | 31,42 | 30,56 | 31,22 | 0,61% | 81.635,00 |
| 02.01.2025 | 31,83 | 32,16 | 30,99 | 31,03 | -2,30% | 96.608,00 |
| 31.12.2024 | 31,94 | 32,13 | 31,58 | 31,76 | 0,28% | 67.509,00 |
| 30.12.2024 | 31,64 | 31,93 | 31,38 | 31,67 | -0,44% | 76.239,00 |
| 27.12.2024 | 32,03 | 32,30 | 31,41 | 31,81 | -1,49% | 80.708,00 |
| 26.12.2024 | 32,02 | 32,40 | 31,93 | 32,29 | 0,00% | 57.214,00 |
| 24.12.2024 | 32,01 | 32,31 | 31,82 | 32,29 | 0,87% | 51.898,00 |
| 23.12.2024 | 32,01 | 32,39 | 31,73 | 32,01 | -0,77% | 128.214,00 |
| 20.12.2024 | 31,84 | 32,87 | 31,84 | 32,26 | 0,37% | 799.227,00 |
| 19.12.2024 | 33,01 | 33,39 | 32,01 | 32,14 | -1,20% | 179.155,00 |
| 18.12.2024 | 34,75 | 34,86 | 32,31 | 32,53 | -5,76% | 235.554,00 |
| 17.12.2024 | 35,38 | 35,77 | 34,48 | 34,52 | -3,12% | 118.436,00 |
| 16.12.2024 | 35,17 | 35,66 | 35,01 | 35,63 | 1,34% | 131.925,00 |
| 13.12.2024 | 35,24 | 35,47 | 34,69 | 35,16 | -0,23% | 147.321,00 |
| 12.12.2024 | 35,36 | 35,45 | 35,00 | 35,24 | -0,73% | 110.531,00 |
| 11.12.2024 | 35,76 | 35,99 | 35,21 | 35,50 | 1,14% | 111.154,00 |
| 10.12.2024 | 34,93 | 35,70 | 34,61 | 35,10 | 0,40% | 122.340,00 |
| 09.12.2024 | 35,03 | 35,35 | 34,85 | 34,96 | 0,23% | 95.802,00 |
| 06.12.2024 | 35,13 | 35,13 | 34,62 | 34,88 | 0,14% | 76.793,00 |
| 05.12.2024 | 35,18 | 35,63 | 34,74 | 34,83 | -0,40% | 85.975,00 |
| 04.12.2024 | 34,56 | 35,06 | 34,43 | 34,97 | 1,54% | 84.638,00 |
| 03.12.2024 | 35,18 | 35,18 | 34,41 | 34,44 | -1,80% | 79.069,00 |
| 02.12.2024 | 34,96 | 35,52 | 34,69 | 35,07 | -0,14% | 140.243,00 |
| 29.11.2024 | 35,60 | 35,65 | 34,94 | 35,12 | -0,26% | 75.362,00 |
| 27.11.2024 | 35,62 | 36,04 | 35,18 | 35,21 | -0,76% | 86.084,00 |
| 26.11.2024 | 35,72 | 35,88 | 35,37 | 35,48 | -1,42% | 102.864,00 |
| 25.11.2024 | 36,26 | 37,33 | 35,99 | 35,99 | 0,08% | 214.778,00 |
| 22.11.2024 | 35,14 | 36,01 | 35,07 | 35,96 | 2,78% | 117.258,00 |
| 21.11.2024 | 35,24 | 35,60 | 34,76 | 34,99 | -0,38% | 36.913,00 |
| 20.11.2024 | 35,04 | 35,19 | 34,73 | 35,12 | -0,26% | 70.972,00 |
| 19.11.2024 | 35,37 | 35,68 | 34,93 | 35,21 | -0,54% | 90.918,00 |
| 18.11.2024 | 35,84 | 36,09 | 35,31 | 35,40 | -1,37% | 92.779,00 |
| 15.11.2024 | 38,00 | 38,00 | 35,16 | 35,89 | 0,59% | 98.693,00 |
| 14.11.2024 | 36,40 | 36,61 | 35,53 | 35,68 | -1,25% | 127.264,00 |
| 13.11.2024 | 37,02 | 37,22 | 35,95 | 36,13 | -1,23% | 102.336,00 |
| 12.11.2024 | 36,65 | 37,13 | 36,34 | 36,58 | -0,76% | 111.643,00 |
| 11.11.2024 | 36,43 | 37,45 | 36,43 | 36,86 | 2,70% | 101.966,00 |
| 08.11.2024 | 35,31 | 36,12 | 35,04 | 35,89 | 1,41% | 144.805,00 |
| 07.11.2024 | 36,75 | 36,86 | 35,21 | 35,39 | -4,97% | 172.692,00 |