34,987$
-0,38%
Echtzeit-Aktienkurs Southside Bancshares
Bid:
Ask:
Aktienkurse zur Southside Bancshares Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 27.06.2025 | 29,45 | 29,67 | 29,31 | 29,39 | 0,10% | 218.428,00 |
| 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 |
| 09.04.2025 | 26,29 | 28,41 | 26,00 | 27,64 | 3,87% | 216.397,00 |
| 08.04.2025 | 27,38 | 27,43 | 26,29 | 26,61 | -0,52% | 231.471,00 |
| 07.04.2025 | 26,20 | 28,01 | 25,99 | 26,75 | -0,71% | 286.634,00 |
| 04.04.2025 | 26,48 | 27,02 | 25,92 | 26,94 | -1,25% | 282.576,00 |
| 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 |