Echtzeit-Aktienkurs Southside Bancshares
Bid:
Ask:
Aktienkurse zur Southside Bancshares Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.02.2021 | 34,68 | 35,46 | 34,44 | 34,51 | -1,46% | - |
| 25.02.2021 | 35,02 | 35,05 | 34,93 | 35,02 | -1,74% | - |
| 24.02.2021 | 35,78 | 36,20 | 35,49 | 35,64 | 0,44% | - |
| 23.02.2021 | 35,48 | 35,72 | 0,00 | 35,49 | 1,43% | - |
| 22.02.2021 | 34,33 | 35,11 | 34,23 | 34,99 | 2,43% | - |
| 19.02.2021 | 33,85 | 34,56 | 33,32 | 34,16 | 1,41% | - |
| 18.02.2021 | 33,86 | 34,15 | 33,54 | 33,68 | -0,93% | - |
| 17.02.2021 | 34,14 | 34,39 | 33,86 | 34,00 | -1,88% | - |
| 16.02.2021 | 34,62 | 34,96 | 34,04 | 34,65 | 0,14% | - |
| 12.02.2021 | 34,60 | 34,87 | 34,24 | 34,60 | 0,35% | - |
| 11.02.2021 | 34,50 | 34,77 | 33,88 | 34,48 | 0,23% | - |
| 10.02.2021 | 34,23 | 34,91 | 33,65 | 34,40 | -0,15% | - |
| 09.02.2021 | 33,72 | 34,62 | 33,44 | 34,45 | 1,20% | - |
| 08.02.2021 | 33,65 | 34,14 | 33,47 | 34,04 | 1,81% | - |
| 05.02.2021 | 33,10 | 33,61 | 32,96 | 33,43 | 0,44% | - |
| 04.02.2021 | 33,30 | 33,30 | 33,28 | 33,29 | 2,72% | - |
| 03.02.2021 | 32,27 | 32,47 | 31,70 | 32,41 | -0,09% | - |
| 02.02.2021 | 32,14 | 32,76 | 31,97 | 32,44 | 1,52% | - |
| 01.02.2021 | 31,40 | 32,16 | 31,33 | 31,95 | 1,95% | - |
| 29.01.2021 | 31,89 | 32,07 | 30,82 | 31,34 | -1,06% | - |
| 28.01.2021 | 31,95 | 32,39 | 31,44 | 31,68 | -0,61% | - |
| 27.01.2021 | 32,33 | 32,58 | 31,09 | 31,87 | -3,00% | - |
| 26.01.2021 | 33,19 | 33,41 | 32,33 | 32,86 | -0,85% | - |
| 25.01.2021 | 32,93 | 33,55 | 32,63 | 33,14 | -1,07% | - |
| 22.01.2021 | 32,45 | 33,69 | 32,35 | 33,50 | 1,41% | - |
| 21.01.2021 | 32,87 | 33,08 | 32,86 | 33,03 | -0,84% | - |
| 20.01.2021 | 33,42 | 33,74 | 33,04 | 33,31 | -0,77% | - |
| 19.01.2021 | 33,15 | 33,71 | 32,97 | 33,57 | 1,33% | - |
| 15.01.2021 | 32,70 | 33,33 | 32,63 | 33,13 | -0,54% | - |
| 14.01.2021 | 33,74 | 33,81 | 33,26 | 33,31 | 1,03% | - |
| 13.01.2021 | 33,08 | 33,19 | 32,58 | 32,97 | -1,48% | - |
| 12.01.2021 | 33,57 | 33,90 | 33,19 | 33,47 | 1,29% | - |
| 11.01.2021 | 32,69 | 33,08 | 32,54 | 33,04 | 1,27% | - |
| 08.01.2021 | 32,82 | 32,82 | 31,98 | 32,63 | -2,76% | - |
| 07.01.2021 | 33,98 | 33,99 | 33,46 | 33,55 | -0,33% | - |
| 06.01.2021 | 33,48 | 34,49 | 32,98 | 33,66 | 6,82% | - |
| 05.01.2021 | 31,35 | 32,00 | 31,16 | 31,51 | 1,22% | - |
| 04.01.2021 | 31,03 | 31,30 | 30,75 | 31,13 | 0,32% | - |
| 31.12.2020 | 30,93 | 31,15 | 30,91 | 31,03 | 0,36% | - |
| 30.12.2020 | 31,00 | 31,17 | 30,80 | 30,92 | 0,49% | - |
| 29.12.2020 | 30,73 | 30,80 | 30,43 | 30,77 | 0,90% | - |
| 28.12.2020 | 31,72 | 31,95 | 30,50 | 30,50 | -3,24% | - |
| 24.12.2020 | 31,09 | 32,22 | 30,95 | 31,52 | 0,77% | - |
| 23.12.2020 | 31,18 | 31,36 | 30,81 | 31,28 | 2,02% | - |
| 22.12.2020 | 30,84 | 30,93 | 30,46 | 30,66 | -0,16% | - |
| 21.12.2020 | 30,41 | 30,84 | 30,14 | 30,71 | -0,82% | - |
| 18.12.2020 | 31,67 | 31,79 | 30,66 | 30,96 | -1,65% | - |
| 17.12.2020 | 31,41 | 31,63 | 31,12 | 31,48 | -0,13% | - |
| 16.12.2020 | 31,74 | 31,92 | 31,07 | 31,52 | -0,54% | - |
| 15.12.2020 | 31,04 | 31,87 | 31,00 | 31,69 | 2,59% | - |
| 14.12.2020 | 31,33 | 31,35 | 30,89 | 30,89 | -0,64% | - |
| 11.12.2020 | 31,48 | 31,81 | 31,04 | 31,09 | -1,03% | - |
| 10.12.2020 | 30,70 | 31,47 | 30,69 | 31,42 | 1,54% | - |
| 09.12.2020 | 31,06 | 31,14 | 30,35 | 30,94 | 2,35% | - |
| 08.12.2020 | 30,92 | 31,64 | 30,14 | 30,23 | -1,00% | - |
| 07.12.2020 | 30,57 | 30,73 | 30,44 | 30,54 | -0,41% | - |
| 04.12.2020 | 30,35 | 30,75 | 30,28 | 30,66 | 1,89% | - |
| 03.12.2020 | 30,14 | 30,44 | 30,08 | 30,09 | -0,28% | - |
| 02.12.2020 | 30,22 | 31,20 | 30,18 | 30,18 | 0,42% | - |
| 01.12.2020 | 30,30 | 30,42 | 29,66 | 30,05 | 2,44% | - |
| 30.11.2020 | 30,04 | 30,19 | 29,32 | 29,34 | -3,14% | - |
| 27.11.2020 | 30,08 | 31,05 | 29,56 | 30,29 | -1,53% | - |
| 25.11.2020 | 30,73 | 31,03 | 30,59 | 30,76 | -2,63% | - |
| 24.11.2020 | 31,48 | 31,82 | 31,24 | 31,59 | 1,71% | - |
| 23.11.2020 | 30,91 | 31,27 | 30,83 | 31,06 | 1,37% | - |
| 20.11.2020 | 30,36 | 31,14 | 30,23 | 30,64 | -1,00% | - |
| 19.11.2020 | 30,96 | 30,96 | 30,56 | 30,95 | 0,41% | - |
| 18.11.2020 | 31,48 | 31,63 | 30,79 | 30,82 | -3,48% | - |
| 17.11.2020 | 31,74 | 31,94 | 31,50 | 31,93 | 2,52% | - |
| 16.11.2020 | 30,97 | 31,42 | 30,86 | 31,15 | 5,10% | - |
| 13.11.2020 | 29,34 | 29,79 | 29,12 | 29,64 | 2,31% | - |
| 12.11.2020 | 28,42 | 29,05 | 28,32 | 28,97 | -2,70% | - |
| 11.11.2020 | 29,01 | 29,77 | 28,82 | 29,77 | -1,21% | - |
| 10.11.2020 | 29,95 | 30,57 | 29,74 | 30,14 | 2,40% | - |
| 09.11.2020 | 28,87 | 30,05 | 28,87 | 29,43 | 11,14% | - |
| 06.11.2020 | 26,57 | 27,02 | 0,00 | 26,48 | -0,15% | - |
| 05.11.2020 | 26,08 | 26,69 | 26,08 | 26,52 | 3,39% | - |
| 04.11.2020 | 26,56 | 27,13 | 25,63 | 25,65 | -7,92% | - |
| 03.11.2020 | 27,94 | 28,05 | 0,00 | 27,86 | 2,54% | - |
| 02.11.2020 | 27,09 | 27,48 | 26,87 | 27,17 | 1,15% | - |
| 30.10.2020 | 26,57 | 27,00 | 26,57 | 26,86 | 1,94% | - |
| 29.10.2020 | 25,80 | 26,43 | 25,57 | 26,35 | 1,82% | - |
| 28.10.2020 | 26,16 | 26,20 | 25,77 | 25,88 | -3,67% | - |
| 27.10.2020 | 26,86 | 27,17 | 26,86 | 26,86 | -2,27% | - |
| 26.10.2020 | 27,20 | 27,49 | 27,03 | 27,49 | 0,27% | - |
| 23.10.2020 | 27,69 | 27,97 | 27,01 | 27,41 | 0,99% | - |
| 22.10.2020 | 26,18 | 27,14 | 26,10 | 27,14 | 4,57% | - |
| 21.10.2020 | 26,07 | 26,46 | 25,85 | 25,96 | 1,76% | - |
| 20.10.2020 | 26,00 | 26,24 | 25,51 | 25,51 | -1,81% | - |
| 19.10.2020 | 25,97 | 25,98 | 25,47 | 25,98 | 1,19% | - |
| 16.10.2020 | 25,56 | 25,99 | 25,50 | 25,67 | -0,87% | - |
| 15.10.2020 | 25,05 | 25,91 | 25,04 | 25,90 | 2,88% | - |
| 14.10.2020 | 0,00 | 25,67 | 0,00 | 25,17 | -2,02% | - |
| 13.10.2020 | 26,32 | 26,32 | 25,59 | 25,69 | -3,17% | - |
| 12.10.2020 | 26,17 | 26,60 | 26,17 | 26,53 | 0,89% | - |
| 09.10.2020 | 26,20 | 26,46 | 26,06 | 26,30 | 0,32% | - |
| 08.10.2020 | 26,38 | 26,50 | 26,00 | 26,21 | 0,89% | - |
| 07.10.2020 | 26,32 | 26,32 | 25,64 | 25,98 | 0,72% | - |
| 06.10.2020 | 25,91 | 26,53 | 25,69 | 25,80 | 0,62% | - |
| 05.10.2020 | 25,20 | 25,77 | 25,14 | 25,64 | 2,79% | - |