36,800€
2,22%
Echtzeit-Aktienkurs TrustCo Bank Corp
Bid:
Ask:
Aktienkurse zur TrustCo Bank Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 17.12.2025 | 35,60 | 36,00 | 35,60 | 36,00 | -1,64% | - |
| 16.12.2025 | 37,00 | 37,00 | 36,60 | 36,60 | -3,17% | - |
| 15.12.2025 | 37,00 | 37,80 | 37,00 | 37,80 | 0,53% | - |
| 12.12.2025 | 37,40 | 37,60 | 37,40 | 37,60 | -1,57% | - |
| 11.12.2025 | 37,40 | 38,20 | 37,40 | 38,20 | -0,52% | - |
| 10.12.2025 | 36,60 | 38,40 | 36,60 | 38,40 | 2,67% | - |
| 09.12.2025 | 35,80 | 37,40 | 35,80 | 37,40 | 1,63% | - |
| 08.12.2025 | 35,60 | 36,80 | 35,60 | 36,80 | 1,66% | - |
| 05.12.2025 | 36,60 | 36,60 | 36,20 | 36,20 | -1,09% | - |
| 04.12.2025 | 36,60 | 36,60 | 36,60 | 36,60 | -2,14% | - |
| 03.12.2025 | 36,00 | 37,40 | 36,00 | 37,40 | 1,63% | - |
| 02.12.2025 | 36,00 | 36,80 | 36,00 | 36,80 | 0,55% | - |
| 01.12.2025 | 35,40 | 36,60 | 35,40 | 36,60 | 1,10% | - |
| 28.11.2025 | 35,60 | 36,20 | 35,60 | 36,20 | -0,55% | - |
| 27.11.2025 | 35,60 | 36,40 | 35,60 | 36,40 | -1,09% | - |
| 26.11.2025 | 35,80 | 36,80 | 35,80 | 36,80 | 0,00% | - |
| 25.11.2025 | 35,20 | 36,80 | 35,20 | 36,80 | 1,66% | - |
| 24.11.2025 | 35,20 | 36,20 | 35,20 | 36,20 | 0,56% | - |
| 21.11.2025 | 33,80 | 36,00 | 33,80 | 36,00 | 3,45% | - |
| 20.11.2025 | 33,60 | 34,80 | 33,60 | 34,80 | 1,75% | - |
| 19.11.2025 | 33,00 | 34,20 | 33,00 | 34,20 | 1,18% | - |
| 18.11.2025 | 32,60 | 33,80 | 32,60 | 33,80 | 1,20% | - |
| 17.11.2025 | 33,60 | 33,60 | 33,40 | 33,40 | -2,91% | - |
| 14.11.2025 | 33,40 | 34,40 | 33,40 | 34,40 | 0,58% | - |
| 13.11.2025 | 33,40 | 34,20 | 33,40 | 34,20 | -0,58% | - |
| 12.11.2025 | 33,80 | 34,40 | 33,80 | 34,40 | -0,58% | - |
| 11.11.2025 | 33,20 | 34,60 | 33,20 | 34,60 | 1,76% | - |
| 10.11.2025 | 33,00 | 34,00 | 33,00 | 34,00 | 1,19% | - |
| 07.11.2025 | 32,80 | 33,60 | 32,80 | 33,60 | 0,00% | - |
| 06.11.2025 | 33,00 | 33,60 | 33,00 | 33,60 | 3,70% | - |
| 05.11.2025 | 32,40 | 32,40 | 32,40 | 32,40 | 0,00% | - |
| 04.11.2025 | 32,40 | 32,40 | 32,40 | 32,40 | -1,82% | - |
| 03.11.2025 | 31,80 | 33,00 | 31,80 | 33,00 | 1,23% | - |
| 31.10.2025 | 31,60 | 32,60 | 31,60 | 32,60 | 0,62% | - |
| 30.10.2025 | 31,40 | 32,40 | 31,40 | 32,40 | 0,62% | - |
| 29.10.2025 | 32,00 | 32,20 | 32,00 | 32,20 | -1,83% | - |
| 28.10.2025 | 31,80 | 32,80 | 31,80 | 32,80 | 0,61% | - |
| 27.10.2025 | 31,60 | 32,60 | 31,60 | 32,60 | 0,62% | - |
| 24.10.2025 | 31,00 | 32,40 | 31,00 | 32,40 | 2,53% | - |
| 23.10.2025 | 31,00 | 31,60 | 31,00 | 31,60 | -0,63% | - |
| 22.10.2025 | 30,20 | 31,80 | 30,20 | 31,80 | 2,58% | - |
| 21.10.2025 | 30,40 | 31,00 | 30,40 | 31,00 | 0,00% | - |
| 20.10.2025 | 29,20 | 31,00 | 29,20 | 31,00 | 3,33% | - |
| 17.10.2025 | 28,60 | 30,00 | 28,60 | 30,00 | 2,04% | - |
| 16.10.2025 | 30,20 | 30,20 | 29,40 | 29,40 | -5,77% | - |
| 15.10.2025 | 30,80 | 31,20 | 30,80 | 31,20 | -1,27% | - |
| 14.10.2025 | 29,80 | 31,60 | 29,80 | 31,60 | 3,27% | - |
| 13.10.2025 | 29,20 | 30,60 | 29,20 | 30,60 | 1,32% | - |
| 10.10.2025 | 30,20 | 31,20 | 30,20 | 30,20 | -2,58% | - |
| 09.10.2025 | 30,40 | 31,00 | 30,40 | 31,00 | -0,64% | - |
| 08.10.2025 | 30,80 | 31,20 | 30,80 | 31,20 | -0,64% | - |
| 07.10.2025 | 30,80 | 31,40 | 30,80 | 31,40 | 0,00% | - |
| 06.10.2025 | 30,20 | 31,40 | 30,20 | 31,40 | 0,64% | - |
| 03.10.2025 | 29,60 | 31,20 | 29,60 | 31,20 | 2,63% | - |
| 02.10.2025 | 29,80 | 30,40 | 29,80 | 30,40 | -1,30% | - |
| 01.10.2025 | 30,00 | 30,80 | 30,00 | 30,80 | 0,65% | - |
| 30.09.2025 | 30,20 | 30,60 | 30,20 | 30,60 | -1,92% | - |
| 29.09.2025 | 31,20 | 31,20 | 31,20 | 31,20 | -2,50% | - |
| 26.09.2025 | 31,40 | 32,00 | 31,40 | 32,00 | -1,23% | - |
| 25.09.2025 | 31,80 | 32,40 | 31,80 | 32,40 | 1,89% | - |
| 24.09.2025 | 31,80 | 31,80 | 31,80 | 31,80 | -2,45% | - |
| 23.09.2025 | 32,00 | 32,60 | 32,00 | 32,60 | -0,61% | - |
| 22.09.2025 | 32,40 | 32,80 | 32,40 | 32,80 | -1,20% | - |
| 19.09.2025 | 33,20 | 33,20 | 33,20 | 33,20 | -1,19% | - |
| 18.09.2025 | 32,00 | 33,60 | 32,00 | 33,60 | 6,33% | - |
| 17.09.2025 | 31,60 | 31,60 | 31,60 | 31,60 | -1,86% | - |
| 16.09.2025 | 32,40 | 32,40 | 32,20 | 32,20 | -3,01% | - |
| 15.09.2025 | 32,80 | 33,20 | 32,80 | 33,20 | -1,19% | - |
| 12.09.2025 | 33,20 | 33,60 | 33,20 | 33,60 | 0,00% | - |
| 11.09.2025 | 34,20 | 34,40 | 32,80 | 33,60 | 3,07% | - |
| 10.09.2025 | 32,60 | 32,60 | 32,60 | 32,60 | -4,12% | - |
| 05.09.2025 | 34,00 | 34,00 | 34,00 | 34,00 | -1,73% | - |
| 04.09.2025 | 33,40 | 34,60 | 33,40 | 34,60 | 1,17% | - |
| 03.09.2025 | 33,60 | 34,20 | 33,60 | 34,20 | 0,00% | - |
| 02.09.2025 | 33,20 | 34,20 | 33,20 | 34,20 | 1,18% | - |
| 01.09.2025 | 33,00 | 33,80 | 33,00 | 33,80 | 0,00% | - |
| 29.08.2025 | 33,20 | 33,80 | 33,20 | 33,80 | -0,59% | - |
| 28.08.2025 | 32,80 | 34,00 | 32,80 | 34,00 | 1,19% | - |
| 27.08.2025 | 32,60 | 33,60 | 32,60 | 33,60 | 0,60% | - |
| 26.08.2025 | 31,80 | 33,40 | 31,80 | 33,40 | 1,83% | - |
| 25.08.2025 | 31,40 | 32,80 | 31,40 | 32,80 | 2,50% | - |
| 22.08.2025 | 30,20 | 32,00 | 30,20 | 32,00 | 3,90% | - |
| 21.08.2025 | 30,00 | 30,80 | 30,00 | 30,80 | 0,00% | - |
| 20.08.2025 | 29,40 | 30,80 | 29,40 | 30,80 | 1,99% | - |
| 19.08.2025 | 29,60 | 30,20 | 29,60 | 30,20 | 0,00% | - |
| 18.08.2025 | 29,20 | 30,20 | 29,20 | 30,20 | 0,67% | - |
| 15.08.2025 | 29,60 | 30,00 | 29,60 | 30,00 | -1,32% | - |
| 14.08.2025 | 29,40 | 30,40 | 29,40 | 30,40 | 0,66% | - |
| 13.08.2025 | 29,00 | 30,20 | 29,00 | 30,20 | 2,03% | - |
| 12.08.2025 | 27,80 | 29,60 | 27,80 | 29,60 | 3,50% | - |
| 11.08.2025 | 27,60 | 28,60 | 27,60 | 28,60 | 0,00% | - |
| 08.08.2025 | 27,40 | 28,60 | 27,40 | 28,60 | 2,14% | - |
| 07.08.2025 | 27,40 | 28,00 | 27,40 | 28,00 | -0,71% | 3,00 |
| 06.08.2025 | 27,80 | 28,20 | 27,80 | 28,20 | -0,70% | - |
| 05.08.2025 | 27,80 | 28,40 | 27,80 | 28,40 | -0,70% | - |
| 04.08.2025 | 27,60 | 28,60 | 27,60 | 28,60 | 0,70% | - |
| 01.08.2025 | 28,40 | 28,40 | 28,40 | 28,40 | -2,74% | - |
| 31.07.2025 | 28,60 | 29,20 | 28,60 | 29,20 | -0,68% | - |
| 30.07.2025 | 28,80 | 29,40 | 28,80 | 29,40 | -0,68% | - |
| 29.07.2025 | 29,00 | 29,60 | 29,00 | 29,60 | -0,67% | - |