17,700$
1,37%
Echtzeit-Aktienkurs Simmons First National Corp
Bid:
Ask:
Aktienkurse zur Simmons First National Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 18.04.2024 | 17,46 | 17,79 | 17,43 | 17,69 | 1,32% | 436.578,00 |
| 17.04.2024 | 17,71 | 17,78 | 17,44 | 17,46 | -0,17% | 333.970,00 |
| 16.04.2024 | 17,73 | 17,83 | 17,49 | 17,49 | -1,80% | 223.930,00 |
| 15.04.2024 | 18,18 | 18,36 | 17,65 | 17,81 | -1,77% | 323.230,00 |
| 12.04.2024 | 17,92 | 18,17 | 17,89 | 18,13 | -0,11% | 312.708,00 |
| 11.04.2024 | 18,24 | 18,32 | 17,92 | 18,15 | 0,06% | 269.416,00 |
| 10.04.2024 | 18,74 | 18,76 | 17,96 | 18,14 | -6,97% | 301.903,00 |
| 09.04.2024 | 19,24 | 19,50 | 19,19 | 19,50 | 1,56% | 131.082,00 |
| 08.04.2024 | 19,06 | 19,37 | 19,00 | 19,20 | 1,32% | 150.775,00 |
| 05.04.2024 | 18,83 | 19,07 | 18,71 | 18,95 | 0,00% | 412.221,00 |
| 04.04.2024 | 18,92 | 19,23 | 18,82 | 18,95 | 0,80% | 420.170,00 |
| 03.04.2024 | 18,74 | 19,06 | 18,74 | 18,80 | -0,79% | 202.514,00 |
| 02.04.2024 | 19,06 | 19,21 | 18,75 | 18,95 | -1,76% | 277.107,00 |
| 01.04.2024 | 19,55 | 19,55 | 19,15 | 19,29 | -0,87% | 440.949,00 |
| 28.03.2024 | 19,26 | 19,54 | 19,21 | 19,46 | 0,67% | 672.692,00 |
| 27.03.2024 | 18,67 | 19,35 | 18,67 | 19,33 | 4,54% | 248.409,00 |
| 26.03.2024 | 18,74 | 18,74 | 18,34 | 18,49 | -0,86% | 192.333,00 |
| 25.03.2024 | 18,72 | 18,92 | 18,54 | 18,65 | -0,05% | 234.785,00 |
| 22.03.2024 | 19,14 | 19,24 | 18,62 | 18,66 | -2,20% | 354.515,00 |
| 21.03.2024 | 18,90 | 19,25 | 18,82 | 19,08 | 1,22% | 232.859,00 |
| 20.03.2024 | 18,15 | 19,13 | 18,06 | 18,85 | 3,86% | 299.679,00 |
| 19.03.2024 | 18,14 | 18,35 | 18,09 | 18,15 | 0,11% | 619.042,00 |
| 18.03.2024 | 18,42 | 18,43 | 18,09 | 18,13 | -1,52% | 547.504,00 |
| 15.03.2024 | 17,98 | 18,46 | 17,98 | 18,41 | 1,88% | 1.408.753,00 |
| 14.03.2024 | 18,58 | 18,75 | 17,95 | 18,07 | -4,49% | 456.332,00 |
| 13.03.2024 | 19,07 | 19,30 | 18,82 | 18,92 | -1,25% | 322.425,00 |
| 12.03.2024 | 19,52 | 19,52 | 19,13 | 19,16 | -2,15% | 233.787,00 |
| 11.03.2024 | 19,57 | 19,73 | 19,51 | 19,58 | -0,71% | 355.709,00 |
| 08.03.2024 | 20,00 | 20,10 | 19,63 | 19,72 | 0,00% | 369.837,00 |
| 07.03.2024 | 20,15 | 20,26 | 19,66 | 19,72 | -0,95% | 406.415,00 |
| 06.03.2024 | 19,76 | 20,39 | 19,34 | 19,91 | 0,71% | 663.000,00 |
| 05.03.2024 | 18,73 | 19,78 | 18,57 | 19,77 | 5,27% | 494.536,00 |
| 04.03.2024 | 19,01 | 19,39 | 18,78 | 18,78 | -1,42% | 521.673,00 |
| 01.03.2024 | 19,09 | 19,11 | 18,68 | 19,05 | -0,70% | 429.877,00 |
| 29.02.2024 | 19,32 | 19,65 | 18,98 | 19,19 | 1,29% | 547.408,00 |
| 28.02.2024 | 18,91 | 19,19 | 18,85 | 18,94 | -0,73% | 497.744,00 |
| 27.02.2024 | 18,98 | 19,20 | 18,68 | 19,08 | 0,79% | 592.685,00 |
| 26.02.2024 | 18,75 | 18,97 | 18,65 | 18,93 | 0,11% | 723.093,00 |
| 23.02.2024 | 18,80 | 19,12 | 18,67 | 18,91 | 0,59% | 393.994,00 |
| 22.02.2024 | 18,67 | 18,86 | 18,55 | 18,80 | 0,00% | 406.078,00 |
| 21.02.2024 | 18,74 | 18,82 | 18,57 | 18,80 | 0,11% | 447.223,00 |
| 20.02.2024 | 18,48 | 18,84 | 18,48 | 18,78 | 0,00% | 439.959,00 |
| 16.02.2024 | 18,56 | 18,85 | 18,36 | 18,78 | -0,05% | 556.347,00 |
| 15.02.2024 | 18,11 | 18,98 | 17,92 | 18,79 | 4,22% | 504.608,00 |
| 14.02.2024 | 18,09 | 18,30 | 17,73 | 18,03 | 1,07% | 245.917,00 |
| 13.02.2024 | 17,95 | 18,09 | 17,48 | 17,84 | -4,29% | 792.852,00 |
| 12.02.2024 | 18,23 | 18,96 | 18,20 | 18,64 | 2,42% | 626.041,00 |
| 09.02.2024 | 17,75 | 18,21 | 17,52 | 18,20 | 2,88% | 586.683,00 |
| 08.02.2024 | 17,70 | 17,88 | 17,54 | 17,69 | -0,45% | 369.688,00 |
| 07.02.2024 | 17,96 | 17,96 | 17,47 | 17,77 | -0,89% | 490.212,00 |
| 06.02.2024 | 18,17 | 18,43 | 17,86 | 17,93 | -1,32% | 456.739,00 |
| 05.02.2024 | 18,15 | 18,35 | 18,01 | 18,17 | -1,30% | 398.194,00 |
| 02.02.2024 | 18,18 | 18,67 | 18,11 | 18,41 | -1,07% | 640.573,00 |
| 01.02.2024 | 19,23 | 19,32 | 18,19 | 18,61 | -2,10% | 586.180,00 |
| 31.01.2024 | 19,67 | 19,91 | 19,01 | 19,01 | -5,56% | 463.259,00 |
| 30.01.2024 | 20,23 | 20,32 | 20,07 | 20,13 | -1,47% | 390.789,00 |
| 29.01.2024 | 20,22 | 20,43 | 20,04 | 20,43 | 1,04% | 578.881,00 |
| 26.01.2024 | 20,61 | 20,82 | 20,13 | 20,22 | -0,64% | 581.405,00 |
| 25.01.2024 | 20,50 | 20,80 | 19,94 | 20,35 | 0,39% | 766.358,00 |
| 24.01.2024 | 19,54 | 20,48 | 19,54 | 20,27 | 5,57% | 873.249,00 |
| 23.01.2024 | 19,70 | 19,70 | 19,05 | 19,20 | -1,74% | 429.496,00 |
| 22.01.2024 | 19,15 | 19,56 | 19,15 | 19,54 | 3,28% | 703.420,00 |
| 19.01.2024 | 18,64 | 18,93 | 18,38 | 18,92 | 2,33% | 380.788,00 |
| 18.01.2024 | 18,55 | 18,58 | 18,18 | 18,49 | 0,54% | 397.608,00 |
| 17.01.2024 | 18,15 | 18,64 | 18,05 | 18,39 | -0,70% | 362.100,00 |
| 16.01.2024 | 18,40 | 18,73 | 18,25 | 18,52 | -0,91% | 443.814,00 |
| 12.01.2024 | 19,00 | 19,12 | 18,44 | 18,69 | -0,43% | 350.815,00 |
| 11.01.2024 | 18,76 | 18,94 | 18,33 | 18,77 | -0,95% | 468.583,00 |
| 10.01.2024 | 18,90 | 18,99 | 18,72 | 18,95 | -0,26% | 150.340,00 |
| 09.01.2024 | 19,05 | 19,16 | 18,93 | 19,00 | -1,66% | 219.911,00 |
| 08.01.2024 | 19,01 | 19,33 | 18,88 | 19,32 | 1,26% | 295.090,00 |
| 05.01.2024 | 18,75 | 19,33 | 18,75 | 19,08 | 1,01% | 449.984,00 |
| 04.01.2024 | 19,15 | 19,32 | 18,86 | 18,89 | -0,79% | 357.162,00 |
| 03.01.2024 | 19,55 | 19,56 | 18,06 | 19,04 | -3,89% | 478.856,00 |
| 02.01.2024 | 19,71 | 20,18 | 18,92 | 19,81 | -0,15% | 435.293,00 |
| 29.12.2023 | 20,21 | 20,22 | 19,81 | 19,84 | -2,31% | 399.584,00 |
| 28.12.2023 | 20,23 | 20,44 | 20,15 | 20,31 | -0,34% | 372.984,00 |
| 27.12.2023 | 20,41 | 20,55 | 20,26 | 20,38 | 0,49% | 324.025,00 |
| 26.12.2023 | 19,98 | 20,46 | 19,58 | 20,28 | 2,01% | 342.277,00 |
| 22.12.2023 | 20,01 | 20,34 | 19,05 | 19,88 | 0,35% | 397.971,00 |
| 21.12.2023 | 19,71 | 19,84 | 19,52 | 19,81 | 1,28% | 331.835,00 |
| 20.12.2023 | 19,84 | 20,45 | 19,53 | 19,56 | -1,46% | 588.722,00 |
| 19.12.2023 | 19,68 | 20,08 | 19,41 | 19,85 | 1,59% | 534.996,00 |
| 18.12.2023 | 19,51 | 19,88 | 19,19 | 19,54 | 0,88% | 697.237,00 |
| 15.12.2023 | 19,18 | 19,43 | 18,82 | 19,37 | 0,89% | 2.918.705,00 |
| 14.12.2023 | 19,00 | 19,66 | 18,90 | 19,20 | 1,75% | 1.264.389,00 |
| 13.12.2023 | 17,66 | 18,88 | 17,45 | 18,87 | 7,71% | 534.994,00 |
| 12.12.2023 | 17,65 | 17,77 | 17,49 | 17,52 | -0,96% | 579.162,00 |
| 11.12.2023 | 17,73 | 17,98 | 17,53 | 17,69 | -0,56% | 332.386,00 |
| 08.12.2023 | 17,76 | 18,04 | 17,56 | 17,79 | 0,40% | 500.930,00 |
| 07.12.2023 | 17,23 | 17,72 | 17,12 | 17,72 | 3,44% | 458.761,00 |
| 06.12.2023 | 17,25 | 17,79 | 17,09 | 17,13 | 0,53% | 498.920,00 |
| 05.12.2023 | 16,92 | 17,04 | 16,68 | 17,04 | 0,35% | 280.738,00 |
| 04.12.2023 | 16,58 | 17,03 | 16,55 | 16,98 | 1,31% | 331.777,00 |
| 01.12.2023 | 15,95 | 16,98 | 15,85 | 16,76 | 4,82% | 562.119,00 |
| 30.11.2023 | 16,21 | 16,23 | 15,91 | 15,99 | -1,17% | 436.822,00 |
| 29.11.2023 | 16,06 | 16,54 | 16,06 | 16,18 | 1,06% | 468.260,00 |
| 28.11.2023 | 15,94 | 16,03 | 15,72 | 16,01 | 0,13% | 389.521,00 |
| 27.11.2023 | 16,06 | 16,09 | 15,88 | 15,99 | -1,05% | 275.378,00 |
| 24.11.2023 | 16,26 | 16,40 | 16,07 | 16,16 | -0,25% | 133.813,00 |