Echtzeit-Aktienkurs Simmons First National Corp
Bid:
Ask:
Aktienkurse zur Simmons First National Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.02.2021 | 28,70 | 30,15 | 28,67 | 29,26 | -1,30% | - |
| 25.02.2021 | 30,44 | 30,44 | 0,00 | 29,65 | -1,95% | - |
| 24.02.2021 | 29,15 | 30,36 | 29,14 | 30,24 | 3,69% | - |
| 23.02.2021 | 28,88 | 29,34 | 28,50 | 29,16 | 1,39% | - |
| 22.02.2021 | 28,25 | 28,96 | 28,23 | 28,76 | 2,08% | - |
| 19.02.2021 | 28,02 | 28,22 | 27,79 | 28,18 | 2,44% | - |
| 18.02.2021 | 27,64 | 27,76 | 26,86 | 27,51 | -0,70% | - |
| 17.02.2021 | 27,74 | 27,74 | 27,63 | 27,70 | 0,73% | - |
| 16.02.2021 | 27,43 | 27,78 | 27,32 | 27,50 | 2,08% | - |
| 12.02.2021 | 27,15 | 27,19 | 26,47 | 26,94 | 0,88% | - |
| 11.02.2021 | 26,97 | 27,03 | 26,13 | 26,71 | -0,41% | - |
| 10.02.2021 | 26,53 | 27,00 | 26,18 | 26,82 | -0,24% | - |
| 09.02.2021 | 26,26 | 26,94 | 26,23 | 26,88 | 2,22% | - |
| 08.02.2021 | 26,17 | 26,30 | 26,01 | 26,30 | 1,76% | - |
| 05.02.2021 | 25,63 | 25,88 | 25,55 | 25,84 | 0,31% | - |
| 04.02.2021 | 25,74 | 25,77 | 25,70 | 25,76 | 2,26% | - |
| 03.02.2021 | 24,97 | 25,26 | 24,66 | 25,19 | -0,75% | - |
| 02.02.2021 | 25,20 | 25,51 | 25,15 | 25,38 | 1,24% | - |
| 01.02.2021 | 24,78 | 25,28 | 0,00 | 25,07 | 1,42% | - |
| 29.01.2021 | 25,22 | 25,29 | 24,61 | 24,72 | -1,87% | - |
| 28.01.2021 | 25,99 | 26,19 | 25,00 | 25,19 | -3,23% | - |
| 27.01.2021 | 26,14 | 26,23 | 25,54 | 26,03 | 1,54% | - |
| 26.01.2021 | 25,77 | 25,77 | 25,63 | 25,64 | -3,54% | - |
| 25.01.2021 | 26,62 | 26,79 | 25,98 | 26,58 | -2,28% | - |
| 22.01.2021 | 25,94 | 27,23 | 25,88 | 27,20 | 4,24% | - |
| 21.01.2021 | 26,07 | 26,17 | 26,04 | 26,09 | -1,36% | - |
| 20.01.2021 | 26,47 | 26,72 | 26,06 | 26,45 | -0,38% | - |
| 19.01.2021 | 26,10 | 26,66 | 26,04 | 26,55 | 1,70% | - |
| 15.01.2021 | 25,92 | 26,55 | 25,91 | 26,11 | -2,05% | - |
| 14.01.2021 | 26,54 | 26,87 | 26,26 | 26,65 | 2,98% | - |
| 13.01.2021 | 25,89 | 26,49 | 25,46 | 25,88 | -2,21% | - |
| 12.01.2021 | 26,62 | 26,68 | 26,27 | 26,47 | 3,02% | - |
| 11.01.2021 | 25,41 | 25,82 | 25,28 | 25,69 | 1,12% | - |
| 08.01.2021 | 25,22 | 25,49 | 24,84 | 25,41 | -0,82% | - |
| 07.01.2021 | 25,35 | 25,86 | 25,30 | 25,62 | 2,24% | - |
| 06.01.2021 | 24,30 | 25,48 | 24,30 | 25,06 | 10,96% | - |
| 05.01.2021 | 22,10 | 22,68 | 21,91 | 22,58 | 4,22% | - |
| 04.01.2021 | 21,71 | 21,78 | 21,22 | 21,67 | 0,35% | - |
| 31.12.2020 | 21,45 | 21,71 | 21,45 | 21,59 | 1,08% | - |
| 30.12.2020 | 21,39 | 21,51 | 21,28 | 21,36 | 0,61% | - |
| 29.12.2020 | 21,23 | 21,23 | 21,23 | 21,23 | -1,64% | - |
| 28.12.2020 | 21,61 | 21,61 | 21,55 | 21,59 | 2,83% | - |
| 24.12.2020 | 20,98 | 21,43 | 20,90 | 20,99 | -0,94% | - |
| 23.12.2020 | 20,84 | 21,20 | 20,74 | 21,19 | 3,21% | - |
| 22.12.2020 | 20,84 | 20,85 | 20,47 | 20,53 | -1,16% | - |
| 21.12.2020 | 20,70 | 20,91 | 20,58 | 20,77 | -1,52% | - |
| 18.12.2020 | 21,32 | 21,37 | 20,92 | 21,09 | -0,61% | - |
| 17.12.2020 | 21,07 | 21,27 | 20,96 | 21,22 | -0,07% | - |
| 16.12.2020 | 21,32 | 21,46 | 20,98 | 21,24 | -12,36% | - |
| 15.12.2020 | 20,86 | 24,90 | 20,76 | 24,23 | 16,29% | - |
| 14.12.2020 | 21,01 | 21,06 | 20,60 | 20,84 | -0,41% | - |
| 11.12.2020 | 21,22 | 21,30 | 20,90 | 20,92 | -1,58% | - |
| 10.12.2020 | 21,09 | 21,35 | 21,01 | 21,26 | -0,40% | - |
| 09.12.2020 | 21,61 | 21,61 | 21,30 | 21,34 | 0,28% | - |
| 08.12.2020 | 21,32 | 21,84 | 21,28 | 21,28 | 0,76% | - |
| 07.12.2020 | 20,96 | 21,24 | 20,96 | 21,12 | -0,02% | - |
| 04.12.2020 | 20,68 | 21,16 | 20,61 | 21,13 | 3,91% | - |
| 03.12.2020 | 20,33 | 20,78 | 20,33 | 20,33 | 1,19% | - |
| 02.12.2020 | 20,42 | 20,66 | 20,09 | 20,09 | 1,85% | - |
| 01.12.2020 | 20,25 | 23,15 | 19,60 | 19,73 | -2,08% | - |
| 30.11.2020 | 19,49 | 22,38 | 19,02 | 20,15 | -2,99% | - |
| 27.11.2020 | 20,28 | 20,87 | 20,10 | 20,77 | 0,17% | - |
| 25.11.2020 | 20,82 | 20,99 | 20,57 | 20,73 | -2,74% | - |
| 24.11.2020 | 21,02 | 21,45 | 20,91 | 21,32 | 5,81% | - |
| 23.11.2020 | 20,11 | 20,45 | 20,11 | 20,15 | 1,59% | - |
| 20.11.2020 | 19,65 | 19,87 | 19,51 | 19,83 | -1,25% | - |
| 19.11.2020 | 19,75 | 20,11 | 19,61 | 20,08 | 0,45% | - |
| 18.11.2020 | 20,47 | 20,58 | 19,87 | 19,99 | -0,35% | - |
| 17.11.2020 | 19,99 | 20,56 | 19,91 | 20,06 | -2,07% | - |
| 16.11.2020 | 20,59 | 20,75 | 20,15 | 20,49 | 5,05% | - |
| 13.11.2020 | 19,36 | 19,74 | 19,11 | 19,50 | 3,26% | - |
| 12.11.2020 | 18,93 | 19,18 | 18,68 | 18,89 | -3,00% | - |
| 11.11.2020 | 19,40 | 19,73 | 0,00 | 19,47 | -2,87% | - |
| 10.11.2020 | 19,90 | 20,35 | 0,00 | 20,05 | 3,91% | - |
| 09.11.2020 | 19,12 | 19,91 | 19,01 | 19,29 | 14,48% | - |
| 06.11.2020 | 17,40 | 17,44 | 16,78 | 16,85 | -2,12% | - |
| 05.11.2020 | 16,83 | 17,43 | 16,76 | 17,22 | 5,23% | - |
| 04.11.2020 | 17,19 | 17,30 | 16,33 | 16,36 | -8,48% | - |
| 03.11.2020 | 17,97 | 18,06 | 0,00 | 17,88 | 2,64% | - |
| 02.11.2020 | 17,26 | 17,65 | 0,00 | 17,42 | 3,02% | - |
| 30.10.2020 | 17,18 | 17,23 | 16,80 | 16,91 | -0,06% | - |
| 29.10.2020 | 16,55 | 16,95 | 16,43 | 16,92 | 3,20% | - |
| 28.10.2020 | 16,82 | 16,93 | 16,37 | 16,39 | -5,75% | - |
| 27.10.2020 | 16,90 | 17,39 | 16,90 | 17,39 | -0,11% | - |
| 26.10.2020 | 17,44 | 17,52 | 17,19 | 17,41 | -2,03% | - |
| 23.10.2020 | 18,16 | 18,27 | 17,48 | 17,77 | 2,24% | - |
| 22.10.2020 | 17,02 | 17,44 | 16,95 | 17,38 | 5,43% | - |
| 21.10.2020 | 16,78 | 17,00 | 16,49 | 16,49 | -1,46% | - |
| 20.10.2020 | 0,00 | 17,10 | 0,00 | 16,73 | -1,39% | - |
| 19.10.2020 | 17,06 | 17,06 | 16,53 | 16,97 | 0,83% | - |
| 16.10.2020 | 16,97 | 17,30 | 16,81 | 16,83 | -1,87% | - |
| 15.10.2020 | 16,54 | 17,18 | 16,53 | 17,15 | 3,50% | - |
| 14.10.2020 | 17,03 | 17,03 | 16,56 | 16,57 | -1,66% | - |
| 13.10.2020 | 17,28 | 17,36 | 16,81 | 16,85 | -4,67% | - |
| 12.10.2020 | 17,55 | 17,74 | 0,00 | 17,67 | 1,99% | - |
| 09.10.2020 | 17,62 | 17,63 | 17,31 | 17,33 | -0,97% | - |
| 08.10.2020 | 17,37 | 17,59 | 17,29 | 17,50 | 1,45% | - |
| 07.10.2020 | 17,43 | 17,55 | 16,99 | 17,25 | 2,31% | - |
| 06.10.2020 | 16,90 | 17,61 | 16,58 | 16,86 | 0,24% | - |
| 05.10.2020 | 16,82 | 16,82 | 16,80 | 16,82 | 3,80% | - |