34,987$
-0,38%
Echtzeit-Aktienkurs Southside Bancshares
Bid:
Ask:
Aktienkurse zur Southside Bancshares Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 03.09.2025 | 30,88 | 31,29 | 30,69 | 30,94 | -0,13% | 109.956,00 |
| 02.09.2025 | 31,00 | 31,06 | 30,71 | 30,98 | -0,83% | 208.145,00 |
| 29.08.2025 | 31,41 | 31,48 | 31,15 | 31,24 | -0,38% | 80.844,00 |
| 28.08.2025 | 31,57 | 31,57 | 31,21 | 31,36 | -0,10% | 85.480,00 |
| 27.08.2025 | 31,06 | 31,60 | 31,06 | 31,39 | 0,67% | 122.849,00 |
| 26.08.2025 | 30,77 | 31,36 | 30,47 | 31,18 | 0,91% | 96.196,00 |
| 25.08.2025 | 31,09 | 31,19 | 30,89 | 30,90 | -0,99% | 88.347,00 |
| 22.08.2025 | 29,97 | 31,31 | 29,84 | 31,21 | 5,05% | 163.388,00 |
| 21.08.2025 | 29,58 | 29,91 | 29,54 | 29,71 | -1,72% | 87.206,00 |
| 20.08.2025 | 30,11 | 30,37 | 29,90 | 30,23 | 0,70% | 119.545,00 |
| 19.08.2025 | 30,13 | 30,44 | 29,84 | 30,02 | -0,63% | 150.821,00 |
| 18.08.2025 | 30,03 | 30,21 | 29,81 | 30,21 | 0,43% | 88.365,00 |
| 15.08.2025 | 30,62 | 30,62 | 30,02 | 30,08 | -1,64% | 86.373,00 |
| 14.08.2025 | 30,33 | 30,59 | 30,22 | 30,58 | -0,36% | 97.318,00 |
| 13.08.2025 | 30,12 | 30,72 | 29,90 | 30,69 | 2,64% | 116.847,00 |
| 12.08.2025 | 29,00 | 29,94 | 28,90 | 29,90 | 3,46% | 106.046,00 |
| 11.08.2025 | 28,77 | 28,99 | 28,77 | 28,90 | 0,49% | 93.940,00 |
| 08.08.2025 | 28,53 | 28,84 | 28,27 | 28,76 | 1,70% | 72.005,00 |
| 07.08.2025 | 28,69 | 28,69 | 28,11 | 28,28 | -0,70% | 92.434,00 |
| 06.08.2025 | 28,83 | 28,89 | 28,47 | 28,48 | -1,39% | 99.066,00 |
| 05.08.2025 | 28,86 | 28,90 | 28,43 | 28,88 | -0,35% | 108.096,00 |
| 04.08.2025 | 28,59 | 28,98 | 28,57 | 28,98 | 1,01% | 91.756,00 |
| 01.08.2025 | 29,14 | 29,14 | 28,49 | 28,69 | -2,55% | 161.174,00 |
| 31.07.2025 | 29,61 | 29,79 | 29,14 | 29,44 | -1,47% | 137.518,00 |
| 30.07.2025 | 30,67 | 30,94 | 29,81 | 29,88 | -2,80% | 145.722,00 |
| 29.07.2025 | 30,87 | 30,99 | 30,63 | 30,74 | 0,49% | 168.390,00 |
| 28.07.2025 | 30,18 | 30,75 | 30,11 | 30,59 | 1,63% | 160.519,00 |
| 25.07.2025 | 30,46 | 30,92 | 29,73 | 30,10 | -1,83% | 115.962,00 |
| 24.07.2025 | 30,86 | 30,89 | 30,52 | 30,66 | -1,00% | 113.930,00 |
| 23.07.2025 | 31,18 | 31,18 | 30,60 | 30,97 | -0,06% | 87.742,00 |
| 22.07.2025 | 30,92 | 31,39 | 30,77 | 30,99 | 0,06% | 120.218,00 |
| 21.07.2025 | 31,19 | 31,41 | 30,76 | 30,97 | -0,23% | 91.172,00 |
| 18.07.2025 | 31,38 | 31,39 | 30,86 | 31,04 | -0,39% | 95.657,00 |
| 17.07.2025 | 30,58 | 31,36 | 30,50 | 31,16 | 1,63% | 159.551,00 |
| 16.07.2025 | 30,40 | 30,72 | 29,94 | 30,66 | 1,36% | 128.467,00 |
| 15.07.2025 | 31,14 | 31,14 | 30,25 | 30,25 | -2,89% | 121.304,00 |
| 14.07.2025 | 30,60 | 31,17 | 30,47 | 31,15 | 1,47% | 67.757,00 |
| 11.07.2025 | 30,98 | 30,98 | 30,65 | 30,70 | -1,38% | 67.252,00 |
| 10.07.2025 | 30,88 | 31,32 | 30,88 | 31,13 | 0,32% | 68.868,00 |
| 09.07.2025 | 30,92 | 31,06 | 30,72 | 31,03 | 0,32% | 75.388,00 |
| 08.07.2025 | 30,87 | 31,25 | 30,78 | 30,93 | 0,75% | 91.951,00 |
| 07.07.2025 | 30,98 | 31,36 | 30,67 | 30,70 | -1,60% | 99.662,00 |
| 03.07.2025 | 31,00 | 31,38 | 31,00 | 31,20 | 1,40% | 65.636,00 |
| 02.07.2025 | 30,67 | 31,02 | 30,41 | 30,77 | 0,89% | 111.492,00 |
| 01.07.2025 | 29,30 | 30,84 | 29,20 | 30,50 | 3,64% | 123.907,00 |
| 30.06.2025 | 29,56 | 29,74 | 29,39 | 29,43 | 0,14% | 132.728,00 |
| 27.06.2025 | 29,44 | 29,67 | 29,31 | 29,39 | 0,10% | 231.548,00 |
| 26.06.2025 | 29,04 | 29,46 | 29,00 | 29,36 | 1,56% | 99.561,00 |
| 25.06.2025 | 28,99 | 29,09 | 28,80 | 28,91 | -0,48% | 90.089,00 |
| 24.06.2025 | 29,03 | 29,48 | 29,03 | 29,05 | 0,55% | 112.652,00 |
| 23.06.2025 | 27,76 | 28,92 | 27,76 | 28,89 | 3,29% | 137.830,00 |
| 20.06.2025 | 28,29 | 28,29 | 27,92 | 27,97 | -0,29% | 298.223,00 |
| 18.06.2025 | 27,65 | 28,16 | 27,65 | 28,05 | 1,26% | 110.706,00 |
| 17.06.2025 | 27,71 | 28,05 | 27,69 | 27,70 | -0,79% | 109.790,00 |
| 16.06.2025 | 28,37 | 28,71 | 27,86 | 27,92 | -0,32% | 173.515,00 |
| 13.06.2025 | 28,31 | 28,35 | 27,98 | 28,01 | -2,13% | 110.269,00 |
| 12.06.2025 | 28,62 | 28,76 | 28,35 | 28,62 | -0,59% | 101.436,00 |
| 11.06.2025 | 29,11 | 29,11 | 28,64 | 28,79 | -0,48% | 158.420,00 |
| 10.06.2025 | 28,68 | 29,18 | 28,45 | 28,93 | 1,47% | 101.001,00 |
| 09.06.2025 | 28,34 | 28,76 | 28,31 | 28,51 | 0,67% | 110.256,00 |
| 06.06.2025 | 28,26 | 28,40 | 27,89 | 28,32 | 1,76% | 82.600,00 |
| 05.06.2025 | 27,80 | 27,97 | 27,75 | 27,83 | 0,00% | 112.301,00 |
| 04.06.2025 | 28,16 | 28,37 | 27,71 | 27,83 | -0,75% | 106.287,00 |
| 03.06.2025 | 27,75 | 28,17 | 27,67 | 28,04 | 0,94% | 90.328,00 |
| 02.06.2025 | 28,15 | 28,21 | 27,68 | 27,78 | -1,45% | 114.986,00 |
| 30.05.2025 | 28,19 | 28,34 | 28,13 | 28,19 | -0,84% | 68.539,00 |
| 29.05.2025 | 28,09 | 28,43 | 27,92 | 28,43 | 1,07% | 90.325,00 |
| 28.05.2025 | 28,58 | 28,69 | 28,01 | 28,13 | -1,95% | 76.421,00 |
| 27.05.2025 | 28,21 | 28,72 | 27,94 | 28,69 | 2,50% | 116.645,00 |
| 23.05.2025 | 27,66 | 28,02 | 27,56 | 27,99 | -0,46% | 112.521,00 |
| 22.05.2025 | 28,38 | 28,39 | 28,08 | 28,12 | -1,95% | 88.801,00 |
| 21.05.2025 | 29,04 | 29,21 | 28,63 | 28,68 | -2,35% | 99.188,00 |
| 20.05.2025 | 29,35 | 29,53 | 29,32 | 29,37 | -0,27% | 91.379,00 |
| 19.05.2025 | 29,28 | 29,56 | 29,26 | 29,45 | -0,44% | 99.661,00 |
| 16.05.2025 | 29,93 | 29,93 | 29,22 | 29,58 | -1,07% | 185.472,00 |
| 15.05.2025 | 29,76 | 29,96 | 29,64 | 29,90 | 0,61% | 69.451,00 |
| 14.05.2025 | 29,78 | 29,87 | 29,56 | 29,72 | -0,34% | 84.492,00 |
| 13.05.2025 | 29,86 | 30,03 | 29,42 | 29,82 | 0,51% | 98.748,00 |
| 12.05.2025 | 29,88 | 30,28 | 29,56 | 29,67 | 2,74% | 129.330,00 |
| 09.05.2025 | 28,73 | 29,00 | 28,70 | 28,88 | -0,07% | 92.820,00 |
| 08.05.2025 | 28,50 | 29,09 | 28,50 | 28,90 | 2,05% | 93.642,00 |
| 07.05.2025 | 28,58 | 28,64 | 28,21 | 28,32 | -0,07% | 84.973,00 |
| 06.05.2025 | 28,33 | 28,59 | 28,24 | 28,34 | -0,74% | 83.021,00 |
| 05.05.2025 | 28,26 | 28,74 | 28,26 | 28,55 | 0,07% | 120.955,00 |
| 02.05.2025 | 28,20 | 28,66 | 28,20 | 28,53 | 1,71% | 94.701,00 |
| 01.05.2025 | 28,08 | 28,30 | 27,57 | 28,05 | -0,50% | 122.643,00 |
| 30.04.2025 | 28,62 | 28,62 | 27,81 | 28,19 | -1,71% | 137.342,00 |
| 29.04.2025 | 28,55 | 28,72 | 27,74 | 28,68 | 0,53% | 122.591,00 |
| 28.04.2025 | 28,25 | 28,55 | 28,09 | 28,53 | 0,63% | 107.318,00 |
| 25.04.2025 | 28,40 | 28,58 | 28,00 | 28,35 | -1,08% | 110.919,00 |
| 24.04.2025 | 28,49 | 28,70 | 28,22 | 28,66 | 0,24% | 96.261,00 |
| 23.04.2025 | 28,93 | 29,36 | 28,38 | 28,59 | 1,24% | 129.707,00 |
| 22.04.2025 | 27,70 | 28,42 | 27,47 | 28,24 | 2,24% | 125.929,00 |
| 21.04.2025 | 27,44 | 27,71 | 27,33 | 27,62 | 0,11% | 144.130,00 |
| 17.04.2025 | 27,24 | 27,73 | 27,24 | 27,59 | 0,73% | 123.325,00 |
| 16.04.2025 | 27,20 | 27,58 | 27,15 | 27,39 | 0,26% | 130.926,00 |
| 15.04.2025 | 26,85 | 27,46 | 26,85 | 27,32 | 1,52% | 110.583,00 |
| 14.04.2025 | 26,71 | 26,98 | 26,28 | 26,91 | 1,43% | 151.687,00 |
| 11.04.2025 | 26,22 | 26,74 | 26,04 | 26,53 | 0,15% | 158.306,00 |
| 10.04.2025 | 27,42 | 27,42 | 25,85 | 26,49 | -4,16% | 196.891,00 |