27,680$
0,40%
Echtzeit-Aktienkurs Southside Bancshares
Bid:
Ask:
Aktienkurse zur Southside Bancshares Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 08.01.2024 | 31,07 | 31,32 | 30,74 | 31,13 | -0,35% | 46.343,00 |
| 05.01.2024 | 30,87 | 31,36 | 30,87 | 31,24 | 0,29% | 121.213,00 |
| 04.01.2024 | 31,17 | 31,52 | 30,98 | 31,15 | 0,06% | 66.200,00 |
| 03.01.2024 | 31,59 | 31,65 | 31,02 | 31,13 | -1,92% | 111.369,00 |
| 02.01.2024 | 31,05 | 31,78 | 31,04 | 31,74 | 1,34% | 150.485,00 |
| 29.12.2023 | 32,12 | 32,20 | 31,02 | 31,32 | -2,49% | 98.547,00 |
| 28.12.2023 | 32,41 | 32,51 | 32,10 | 32,12 | -1,17% | 60.249,00 |
| 27.12.2023 | 32,61 | 32,75 | 32,34 | 32,50 | -0,46% | 67.108,00 |
| 26.12.2023 | 32,32 | 32,83 | 31,82 | 32,65 | 1,65% | 81.323,00 |
| 22.12.2023 | 32,10 | 32,80 | 32,06 | 32,12 | 0,06% | 100.192,00 |
| 21.12.2023 | 32,16 | 32,22 | 31,70 | 32,10 | 0,38% | 94.985,00 |
| 20.12.2023 | 32,29 | 33,25 | 31,93 | 31,98 | -0,93% | 100.185,00 |
| 19.12.2023 | 31,96 | 32,55 | 31,80 | 32,28 | 1,80% | 71.952,00 |
| 18.12.2023 | 32,14 | 32,21 | 31,33 | 31,71 | -0,25% | 98.367,00 |
| 15.12.2023 | 32,39 | 32,39 | 31,50 | 31,79 | -0,75% | 479.729,00 |
| 14.12.2023 | 32,40 | 33,20 | 30,61 | 32,03 | 1,57% | 166.355,00 |
| 13.12.2023 | 29,90 | 31,66 | 29,58 | 31,54 | 5,50% | 160.550,00 |
| 12.12.2023 | 30,16 | 30,21 | 29,85 | 29,89 | -1,03% | 74.329,00 |
| 11.12.2023 | 30,27 | 30,27 | 30,00 | 30,20 | -0,63% | 78.568,00 |