26,810$
-0,19%
Echtzeit-Aktienkurs Southside Bancshares
Bid:
Ask:
Aktienkurse zur Southside Bancshares Aktie
Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
---|---|---|---|---|---|---|
31.05.2024 | 26,93 | 27,20 | 26,71 | 26,81 | -0,19% | 111.516,00 |
30.05.2024 | 26,27 | 26,96 | 26,26 | 26,86 | 3,27% | 128.080,00 |
29.05.2024 | 25,92 | 26,06 | 25,67 | 26,01 | -1,14% | 54.615,00 |
28.05.2024 | 26,65 | 26,65 | 26,21 | 26,31 | -1,05% | 42.580,00 |
24.05.2024 | 26,77 | 26,77 | 26,45 | 26,59 | -0,08% | 65.367,00 |
23.05.2024 | 27,31 | 27,31 | 26,49 | 26,61 | -2,38% | 75.467,00 |
22.05.2024 | 27,63 | 27,63 | 27,21 | 27,26 | -2,26% | 80.323,00 |
21.05.2024 | 27,82 | 27,91 | 27,75 | 27,89 | 0,47% | 66.147,00 |
20.05.2024 | 28,44 | 28,44 | 27,76 | 27,76 | -2,08% | 54.038,00 |
17.05.2024 | 28,21 | 28,47 | 28,16 | 28,35 | 0,93% | 101.302,00 |
16.05.2024 | 28,04 | 28,30 | 27,86 | 28,09 | 0,25% | 101.626,00 |
15.05.2024 | 28,29 | 28,35 | 27,96 | 28,02 | 0,21% | 112.747,00 |
14.05.2024 | 28,12 | 28,17 | 27,78 | 27,96 | 0,43% | 57.491,00 |
13.05.2024 | 28,15 | 28,30 | 27,84 | 27,84 | -0,46% | 96.259,00 |
10.05.2024 | 28,06 | 28,41 | 27,74 | 27,97 | 0,00% | 58.907,00 |
09.05.2024 | 27,70 | 28,10 | 27,70 | 27,97 | 0,43% | 43.592,00 |
08.05.2024 | 27,43 | 27,85 | 27,38 | 27,85 | 1,13% | 65.047,00 |
07.05.2024 | 27,82 | 27,97 | 27,52 | 27,54 | -0,83% | 88.794,00 |
06.05.2024 | 27,91 | 28,06 | 27,72 | 27,77 | 0,40% | 69.368,00 |
03.05.2024 | 27,98 | 27,98 | 27,55 | 27,66 | 0,33% | 67.636,00 |
02.05.2024 | 27,25 | 27,78 | 27,18 | 27,57 | 1,92% | 71.277,00 |
01.05.2024 | 26,84 | 27,45 | 26,66 | 27,05 | 1,46% | 91.703,00 |
30.04.2024 | 27,08 | 27,20 | 26,61 | 26,66 | -1,80% | 165.417,00 |
29.04.2024 | 27,23 | 28,31 | 26,84 | 27,15 | -0,44% | 130.789,00 |
26.04.2024 | 27,54 | 27,56 | 26,80 | 27,27 | -1,45% | 139.992,00 |
25.04.2024 | 29,01 | 29,01 | 27,02 | 27,67 | -2,50% | 156.096,00 |
24.04.2024 | 28,04 | 28,53 | 27,99 | 28,38 | 0,18% | 122.569,00 |
23.04.2024 | 28,19 | 28,68 | 28,19 | 28,33 | 0,50% | 62.608,00 |
22.04.2024 | 28,06 | 28,38 | 27,95 | 28,19 | 0,04% | 72.765,00 |
19.04.2024 | 27,08 | 28,23 | 27,08 | 28,18 | 3,60% | 97.672,00 |
18.04.2024 | 26,92 | 27,30 | 26,83 | 27,20 | 0,89% | 90.062,00 |
17.04.2024 | 27,14 | 27,39 | 26,89 | 26,96 | 0,19% | 81.186,00 |
16.04.2024 | 26,90 | 27,09 | 26,66 | 26,91 | -0,66% | 64.397,00 |
15.04.2024 | 27,15 | 27,34 | 26,76 | 27,09 | 0,30% | 95.079,00 |
12.04.2024 | 26,79 | 27,09 | 26,57 | 27,01 | 0,39% | 83.783,00 |
11.04.2024 | 27,22 | 27,22 | 26,72 | 26,91 | -0,87% | 104.342,00 |
10.04.2024 | 27,43 | 27,45 | 26,78 | 27,14 | -2,90% | 141.735,00 |
09.04.2024 | 28,12 | 28,19 | 27,92 | 27,95 | -0,46% | 42.485,00 |
08.04.2024 | 27,67 | 28,20 | 27,67 | 28,08 | 1,45% | 44.935,00 |
05.04.2024 | 27,43 | 27,73 | 27,43 | 27,68 | 0,07% | 60.307,00 |
04.04.2024 | 27,77 | 28,08 | 27,62 | 27,66 | 0,00% | 122.321,00 |
03.04.2024 | 27,82 | 28,14 | 27,45 | 27,66 | -1,11% | 107.081,00 |
02.04.2024 | 28,40 | 28,61 | 27,88 | 27,97 | -2,65% | 65.735,00 |
01.04.2024 | 29,19 | 29,19 | 28,44 | 28,73 | -1,71% | 83.934,00 |
28.03.2024 | 29,00 | 29,32 | 28,69 | 29,23 | 0,65% | 148.983,00 |
27.03.2024 | 28,21 | 29,17 | 28,08 | 29,04 | 3,42% | 88.447,00 |
26.03.2024 | 28,52 | 28,54 | 27,89 | 28,08 | -1,20% | 48.065,00 |
25.03.2024 | 28,19 | 28,51 | 28,19 | 28,42 | 1,14% | 54.047,00 |
22.03.2024 | 28,67 | 28,67 | 28,06 | 28,10 | -1,58% | 64.137,00 |
21.03.2024 | 28,72 | 29,15 | 28,39 | 28,55 | 0,14% | 126.850,00 |
20.03.2024 | 27,35 | 28,76 | 27,22 | 28,51 | 3,48% | 73.657,00 |
19.03.2024 | 27,18 | 27,71 | 27,18 | 27,55 | 0,99% | 124.588,00 |
18.03.2024 | 27,55 | 27,96 | 27,19 | 27,28 | -1,20% | 132.256,00 |
15.03.2024 | 27,30 | 27,89 | 27,30 | 27,61 | 0,84% | 344.232,00 |
14.03.2024 | 28,28 | 28,28 | 27,14 | 27,38 | -3,08% | 89.855,00 |
13.03.2024 | 28,35 | 28,53 | 28,05 | 28,25 | -0,25% | 86.012,00 |
12.03.2024 | 28,75 | 28,75 | 28,23 | 28,32 | -1,67% | 49.669,00 |
11.03.2024 | 28,77 | 28,98 | 28,43 | 28,80 | -0,14% | 88.155,00 |
08.03.2024 | 29,14 | 29,26 | 28,63 | 28,84 | 0,63% | 117.857,00 |
07.03.2024 | 29,64 | 29,80 | 28,54 | 28,66 | -3,44% | 230.062,00 |
06.03.2024 | 29,96 | 30,26 | 28,73 | 29,68 | -3,79% | 357.041,00 |
05.03.2024 | 29,76 | 30,96 | 29,76 | 30,85 | 3,11% | 103.852,00 |
04.03.2024 | 29,12 | 30,56 | 29,11 | 29,92 | 4,91% | 286.169,00 |
01.03.2024 | 28,45 | 28,54 | 28,02 | 28,52 | -0,49% | 127.132,00 |
29.02.2024 | 28,92 | 29,42 | 28,64 | 28,66 | 1,31% | 98.847,00 |
28.02.2024 | 28,53 | 28,80 | 28,26 | 28,29 | -1,73% | 96.377,00 |
27.02.2024 | 29,12 | 29,37 | 28,69 | 28,79 | -0,62% | 61.864,00 |
26.02.2024 | 28,82 | 29,20 | 28,47 | 28,97 | 0,17% | 138.892,00 |
23.02.2024 | 28,67 | 29,16 | 28,40 | 28,92 | 1,23% | 94.498,00 |
22.02.2024 | 28,98 | 29,16 | 28,39 | 28,57 | -2,02% | 112.182,00 |
21.02.2024 | 29,57 | 29,67 | 29,04 | 29,16 | -1,35% | 63.480,00 |
20.02.2024 | 29,31 | 29,68 | 29,23 | 29,56 | 0,44% | 83.327,00 |
16.02.2024 | 30,00 | 30,18 | 29,39 | 29,43 | -4,07% | 383.201,00 |
15.02.2024 | 29,51 | 30,95 | 29,51 | 30,68 | 4,71% | 107.119,00 |
14.02.2024 | 29,49 | 29,73 | 28,93 | 29,30 | -0,75% | 112.693,00 |
13.02.2024 | 29,80 | 30,15 | 29,07 | 29,52 | -4,31% | 183.576,00 |
12.02.2024 | 30,21 | 31,20 | 30,21 | 30,85 | 1,78% | 86.264,00 |
09.02.2024 | 29,78 | 30,35 | 29,12 | 30,31 | 1,68% | 96.810,00 |
08.02.2024 | 29,77 | 29,95 | 29,49 | 29,81 | 0,00% | 78.877,00 |
07.02.2024 | 30,03 | 30,06 | 29,20 | 29,81 | -0,57% | 83.809,00 |
06.02.2024 | 29,81 | 30,31 | 29,69 | 29,98 | 0,57% | 76.044,00 |
05.02.2024 | 30,06 | 30,13 | 29,59 | 29,81 | -1,91% | 102.056,00 |
02.02.2024 | 30,48 | 30,85 | 30,24 | 30,39 | -1,04% | 151.510,00 |
01.02.2024 | 31,61 | 31,61 | 30,03 | 30,71 | -1,88% | 265.007,00 |
31.01.2024 | 32,45 | 32,70 | 31,29 | 31,30 | -5,07% | 209.581,00 |
30.01.2024 | 32,66 | 33,18 | 32,36 | 32,97 | 0,49% | 220.802,00 |
29.01.2024 | 31,34 | 33,75 | 31,27 | 32,81 | 5,91% | 198.527,00 |
26.01.2024 | 30,01 | 31,09 | 29,38 | 30,98 | -0,16% | 129.286,00 |
25.01.2024 | 31,76 | 31,80 | 30,79 | 31,03 | -0,61% | 110.038,00 |
24.01.2024 | 31,40 | 31,62 | 31,12 | 31,22 | 0,48% | 64.787,00 |
23.01.2024 | 31,85 | 31,87 | 31,07 | 31,07 | -2,14% | 114.069,00 |
22.01.2024 | 30,66 | 31,77 | 30,66 | 31,75 | 3,56% | 114.760,00 |
19.01.2024 | 30,31 | 30,67 | 29,86 | 30,66 | 1,86% | 96.524,00 |
18.01.2024 | 30,06 | 30,57 | 29,81 | 30,10 | 0,27% | 85.128,00 |
17.01.2024 | 29,26 | 30,04 | 29,26 | 30,02 | 0,77% | 82.985,00 |
16.01.2024 | 29,50 | 29,80 | 29,47 | 29,79 | -0,77% | 108.351,00 |
12.01.2024 | 30,27 | 30,52 | 29,44 | 30,02 | 0,13% | 93.911,00 |
11.01.2024 | 30,51 | 30,51 | 29,32 | 29,98 | -2,66% | 105.695,00 |
10.01.2024 | 30,61 | 30,81 | 30,50 | 30,80 | 0,10% | 120.880,00 |
09.01.2024 | 30,66 | 30,93 | 30,23 | 30,77 | -1,16% | 95.701,00 |