30,800€
-0,96%
Echtzeit-Aktienkurs Renasant Corp
Bid:
Ask:
Aktienkurse zur Renasant Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 30.05.2025 | 31,20 | 31,50 | 30,70 | 30,90 | -0,64% | - |
| 29.05.2025 | 31,20 | 31,90 | 30,90 | 31,10 | -0,96% | - |
| 28.05.2025 | 31,60 | 31,90 | 31,30 | 31,40 | -0,32% | - |
| 27.05.2025 | 30,40 | 31,70 | 30,40 | 31,50 | 2,61% | - |
| 26.05.2025 | 30,40 | 30,80 | 30,40 | 30,70 | 0,66% | - |
| 23.05.2025 | 30,80 | 30,90 | 30,10 | 30,50 | -1,61% | - |
| 22.05.2025 | 30,60 | 31,10 | 30,50 | 31,00 | 1,31% | - |
| 21.05.2025 | 31,50 | 31,70 | 30,50 | 30,60 | -3,16% | - |
| 20.05.2025 | 32,00 | 32,20 | 31,50 | 31,60 | -0,32% | - |
| 19.05.2025 | 32,10 | 32,50 | 31,40 | 31,70 | -1,86% | - |
| 16.05.2025 | 31,80 | 32,30 | 31,50 | 32,30 | 1,25% | - |
| 15.05.2025 | 32,10 | 32,50 | 31,70 | 31,90 | -0,62% | - |
| 14.05.2025 | 32,10 | 32,40 | 31,70 | 32,10 | -0,31% | - |
| 13.05.2025 | 32,20 | 32,50 | 31,90 | 32,20 | 0,00% | - |
| 12.05.2025 | 30,20 | 32,40 | 30,20 | 32,20 | 6,62% | - |
| 09.05.2025 | 30,40 | 30,70 | 30,10 | 30,20 | -0,98% | - |
| 08.05.2025 | 29,30 | 30,50 | 29,20 | 30,50 | 4,81% | - |
| 07.05.2025 | 29,30 | 29,80 | 29,10 | 29,10 | -0,68% | - |
| 06.05.2025 | 29,60 | 29,70 | 28,90 | 29,30 | -1,68% | - |
| 05.05.2025 | 29,90 | 30,20 | 29,20 | 29,80 | -0,33% | - |
| 02.05.2025 | 28,30 | 29,90 | 28,30 | 29,90 | 5,65% | - |
| 30.04.2025 | 28,50 | 28,50 | 27,60 | 28,30 | -0,70% | - |
| 29.04.2025 | 28,20 | 28,50 | 27,60 | 28,50 | 1,79% | - |
| 28.04.2025 | 28,00 | 29,70 | 27,80 | 28,00 | 0,00% | - |
| 25.04.2025 | 28,10 | 28,50 | 27,00 | 28,00 | 0,00% | - |
| 24.04.2025 | 27,40 | 28,10 | 27,30 | 28,00 | 2,94% | - |
| 23.04.2025 | 25,10 | 27,50 | 25,00 | 27,20 | 7,94% | - |
| 22.04.2025 | 24,20 | 25,30 | 24,00 | 25,20 | 1,61% | - |
| 17.04.2025 | 24,50 | 25,00 | 24,50 | 24,80 | 0,40% | - |
| 16.04.2025 | 24,70 | 25,00 | 24,00 | 24,70 | -0,80% | - |
| 15.04.2025 | 24,40 | 25,10 | 24,40 | 24,90 | 2,05% | - |
| 14.04.2025 | 24,30 | 24,90 | 23,90 | 24,40 | 0,83% | - |
| 11.04.2025 | 24,70 | 24,90 | 23,60 | 24,20 | -2,42% | - |
| 10.04.2025 | 27,50 | 27,50 | 24,20 | 24,80 | -10,14% | - |
| 09.04.2025 | 25,90 | 28,10 | 24,50 | 27,60 | 9,09% | - |
| 08.04.2025 | 26,00 | 27,30 | 24,80 | 25,30 | -2,69% | - |
| 07.04.2025 | 26,50 | 27,70 | 25,40 | 26,00 | -2,26% | - |
| 04.04.2025 | 27,80 | 28,00 | 25,60 | 26,60 | -4,32% | - |
| 03.04.2025 | 30,60 | 31,10 | 27,80 | 27,80 | -11,18% | 300,00 |
| 02.04.2025 | 31,60 | 32,00 | 30,20 | 31,30 | -0,95% | - |
| 01.04.2025 | 31,40 | 32,00 | 30,90 | 31,60 | 0,64% | - |
| 31.03.2025 | 26,30 | 31,50 | 26,20 | 31,40 | 1,62% | - |
| 28.03.2025 | 32,40 | 33,00 | 30,90 | 30,90 | -4,63% | - |
| 27.03.2025 | 33,00 | 33,20 | 32,20 | 32,40 | -1,82% | - |
| 26.03.2025 | 33,20 | 33,90 | 32,70 | 33,00 | 0,00% | - |
| 25.03.2025 | 33,20 | 33,50 | 32,90 | 33,00 | -0,60% | - |
| 24.03.2025 | 32,20 | 33,20 | 32,20 | 33,20 | 2,47% | - |
| 21.03.2025 | 32,20 | 32,50 | 31,90 | 32,40 | 0,62% | - |
| 20.03.2025 | 32,00 | 32,70 | 31,70 | 32,20 | 0,31% | - |
| 19.03.2025 | 31,50 | 32,70 | 31,50 | 32,10 | 1,58% | - |
| 18.03.2025 | 32,00 | 32,00 | 31,20 | 31,60 | -0,94% | - |
| 17.03.2025 | 31,60 | 32,10 | 31,10 | 31,90 | 0,95% | - |
| 14.03.2025 | 30,70 | 31,70 | 30,60 | 31,60 | 2,60% | - |
| 13.03.2025 | 31,00 | 31,30 | 30,70 | 30,80 | 1,32% | - |
| 12.03.2025 | 30,30 | 31,20 | 30,20 | 30,40 | 1,67% | - |
| 11.03.2025 | 30,50 | 31,00 | 29,90 | 29,90 | -0,99% | 400,00 |
| 10.03.2025 | 32,00 | 32,00 | 30,20 | 30,20 | -5,92% | 200,00 |
| 07.03.2025 | 32,20 | 32,70 | 31,50 | 32,10 | -0,62% | - |
| 06.03.2025 | 32,30 | 32,60 | 31,50 | 32,30 | 0,00% | - |
| 05.03.2025 | 33,00 | 33,10 | 32,10 | 32,30 | -2,42% | - |
| 04.03.2025 | 34,40 | 34,50 | 32,90 | 33,10 | -3,50% | - |
| 03.03.2025 | 34,90 | 35,10 | 34,10 | 34,30 | -1,72% | - |
| 28.02.2025 | 34,50 | 35,10 | 34,10 | 34,90 | 1,16% | - |
| 27.02.2025 | 34,20 | 34,70 | 34,00 | 34,50 | 1,17% | - |
| 26.02.2025 | 34,50 | 35,00 | 33,70 | 34,10 | -0,58% | - |
| 25.02.2025 | 34,60 | 35,30 | 34,30 | 34,30 | -1,15% | - |
| 24.02.2025 | 35,10 | 35,50 | 34,70 | 34,70 | -0,57% | - |
| 21.02.2025 | 35,60 | 36,00 | 34,90 | 34,90 | -2,24% | - |
| 20.02.2025 | 36,10 | 36,40 | 35,10 | 35,70 | -1,65% | - |
| 19.02.2025 | 36,60 | 37,00 | 35,90 | 36,30 | -0,55% | - |
| 18.02.2025 | 36,70 | 37,10 | 36,50 | 36,50 | -1,62% | - |
| 17.02.2025 | 37,30 | 37,60 | 36,70 | 37,10 | 1,09% | - |
| 14.02.2025 | 36,70 | 37,30 | 36,50 | 36,70 | 0,00% | - |
| 13.02.2025 | 36,70 | 37,00 | 36,50 | 36,70 | 0,00% | - |
| 12.02.2025 | 37,50 | 37,70 | 36,70 | 36,70 | -2,13% | 200,00 |
| 11.02.2025 | 36,90 | 37,70 | 36,40 | 37,50 | 1,63% | - |
| 10.02.2025 | 37,60 | 38,20 | 36,90 | 36,90 | -2,12% | - |
| 07.02.2025 | 37,90 | 38,10 | 36,90 | 37,70 | -1,05% | - |
| 06.02.2025 | 37,80 | 38,30 | 37,70 | 38,10 | 1,06% | - |
| 05.02.2025 | 37,40 | 37,90 | 37,00 | 37,70 | 0,27% | - |
| 04.02.2025 | 36,90 | 37,90 | 36,80 | 37,60 | 1,08% | - |
| 03.02.2025 | 37,50 | 38,00 | 36,50 | 37,20 | -0,80% | - |
| 31.01.2025 | 37,70 | 38,10 | 36,70 | 37,50 | -0,53% | - |
| 30.01.2025 | 36,30 | 38,10 | 35,90 | 37,70 | 3,29% | - |
| 29.01.2025 | 35,90 | 37,60 | 35,50 | 36,50 | 1,11% | - |
| 28.01.2025 | 35,60 | 37,00 | 35,50 | 36,10 | 1,12% | - |
| 27.01.2025 | 34,80 | 35,90 | 34,00 | 35,70 | 2,29% | 57,00 |
| 24.01.2025 | 34,90 | 35,10 | 33,90 | 34,90 | -0,29% | - |
| 23.01.2025 | 35,00 | 35,40 | 34,60 | 35,00 | -0,28% | 1,00 |
| 22.01.2025 | 35,20 | 35,40 | 34,60 | 35,10 | -0,85% | - |
| 21.01.2025 | 34,90 | 35,90 | 34,40 | 35,40 | 1,43% | - |
| 20.01.2025 | 35,10 | 35,40 | 34,90 | 34,90 | -1,13% | - |
| 17.01.2025 | 34,70 | 35,40 | 34,40 | 35,30 | 1,44% | - |
| 16.01.2025 | 34,90 | 35,00 | 34,20 | 34,80 | -0,57% | - |
| 15.01.2025 | 34,60 | 35,90 | 34,40 | 35,00 | 1,16% | - |
| 14.01.2025 | 33,20 | 34,60 | 32,90 | 34,60 | 3,59% | - |
| 13.01.2025 | 33,50 | 34,00 | 32,50 | 33,40 | -0,89% | - |
| 10.01.2025 | 33,60 | 33,70 | 33,50 | 33,70 | -0,59% | - |
| 09.01.2025 | 33,90 | 33,90 | 33,70 | 33,90 | 0,30% | - |
| 08.01.2025 | 33,80 | 34,20 | 33,40 | 33,80 | -0,59% | - |