48,600€
1,67%
Echtzeit-Aktienkurs TrustCo Bank Corp
Bid:
Ask:
Aktienkurse zur TrustCo Bank Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 20.10.2026 | 47,00 | 47,00 | 47,00 | 47,00 | -1,67% | - |
| 19.10.2026 | 47,40 | 47,80 | 47,40 | 47,80 | -0,42% | - |
| 16.10.2026 | 47,20 | 48,00 | 47,20 | 48,00 | 1,69% | - |
| 15.10.2026 | 47,20 | 47,20 | 47,20 | 47,20 | -0,42% | - |
| 14.10.2026 | 47,40 | 47,40 | 47,40 | 47,40 | -0,42% | - |
| 13.10.2026 | 47,60 | 47,60 | 47,60 | 47,60 | -1,65% | - |
| 12.10.2026 | 47,00 | 48,40 | 47,00 | 48,40 | 1,26% | - |
| 09.10.2026 | 47,80 | 47,80 | 47,80 | 47,80 | 0,42% | - |
| 08.10.2026 | 47,60 | 47,60 | 47,60 | 47,60 | -1,24% | - |
| 07.10.2026 | 48,20 | 48,20 | 48,20 | 48,20 | -0,41% | - |
| 06.10.2026 | 48,40 | 48,40 | 48,40 | 48,40 | -1,22% | - |
| 05.10.2026 | 48,80 | 49,00 | 48,80 | 49,00 | -0,41% | - |
| 02.10.2026 | 47,80 | 49,20 | 47,80 | 49,20 | 4,68% | - |
| 01.10.2026 | 47,00 | 47,00 | 47,00 | 47,00 | -0,42% | - |
| 30.09.2026 | 47,20 | 47,20 | 47,20 | 47,20 | -1,26% | - |
| 29.09.2026 | 47,80 | 47,80 | 47,80 | 47,80 | -1,65% | - |
| 28.09.2026 | 48,40 | 48,60 | 48,40 | 48,60 | -1,62% | - |
| 25.09.2026 | 48,60 | 49,40 | 48,60 | 49,40 | 0,00% | - |
| 24.09.2026 | 48,00 | 49,40 | 48,00 | 49,40 | 1,65% | - |
| 23.09.2026 | 48,00 | 48,60 | 48,00 | 48,60 | -1,22% | - |
| 22.09.2026 | 48,20 | 49,20 | 48,20 | 49,20 | 0,00% | - |
| 21.09.2026 | 48,40 | 49,20 | 48,40 | 49,20 | 0,41% | - |
| 18.09.2026 | 48,20 | 49,00 | 48,20 | 49,00 | 0,41% | - |
| 17.09.2026 | 49,20 | 49,20 | 48,80 | 48,80 | -1,21% | - |
| 16.09.2026 | 50,50 | 50,50 | 49,40 | 49,40 | -2,18% | - |
| 15.09.2026 | 50,00 | 50,50 | 50,00 | 50,50 | 1,00% | - |
| 14.09.2026 | 49,60 | 50,00 | 49,60 | 50,00 | 0,00% | - |
| 11.09.2026 | 49,40 | 50,00 | 49,40 | 50,00 | 0,40% | - |
| 10.09.2026 | 48,40 | 49,80 | 48,40 | 49,80 | 1,22% | - |
| 09.09.2026 | 48,40 | 49,20 | 48,40 | 49,20 | -0,40% | - |
| 08.09.2026 | 48,80 | 49,40 | 48,80 | 49,40 | -0,80% | - |
| 07.09.2026 | 49,00 | 49,80 | 49,00 | 49,80 | 0,40% | - |
| 04.09.2026 | 48,60 | 49,60 | 48,60 | 49,60 | 2,48% | - |
| 03.09.2026 | 48,40 | 48,40 | 48,40 | 48,40 | 1,68% | - |
| 02.09.2026 | 47,60 | 47,60 | 47,60 | 47,60 | -0,83% | - |
| 01.09.2026 | 48,00 | 48,00 | 48,00 | 48,00 | -2,04% | - |
| 31.08.2026 | 48,40 | 49,00 | 48,40 | 49,00 | -0,41% | - |
| 28.08.2026 | 48,40 | 49,20 | 48,40 | 49,20 | 0,41% | - |
| 27.08.2026 | 48,20 | 49,00 | 48,20 | 49,00 | 2,51% | - |
| 26.08.2026 | 47,80 | 47,80 | 47,80 | 47,80 | -0,83% | - |
| 25.08.2026 | 48,20 | 48,20 | 48,20 | 48,20 | 0,84% | - |
| 24.08.2026 | 47,80 | 47,80 | 47,80 | 47,80 | -1,65% | - |
| 21.08.2026 | 48,00 | 48,60 | 48,00 | 48,60 | 2,53% | - |
| 20.08.2026 | 47,40 | 47,40 | 47,40 | 47,40 | -2,47% | - |
| 19.08.2026 | 48,60 | 48,60 | 48,60 | 48,60 | 0,83% | - |
| 18.08.2026 | 48,20 | 48,20 | 48,20 | 48,20 | -1,23% | - |
| 17.08.2026 | 48,60 | 48,80 | 48,60 | 48,80 | -1,21% | - |
| 14.08.2026 | 48,40 | 49,40 | 48,40 | 49,40 | 2,49% | - |
| 13.08.2026 | 48,20 | 48,20 | 48,20 | 48,20 | 1,26% | - |
| 12.08.2026 | 47,60 | 47,60 | 47,60 | 47,60 | 2,59% | - |
| 11.08.2026 | 46,40 | 46,40 | 46,40 | 46,40 | -2,11% | - |
| 10.08.2026 | 46,80 | 47,40 | 46,80 | 47,40 | -1,25% | - |
| 07.08.2026 | 48,00 | 48,00 | 48,00 | 48,00 | -5,88% | - |
| 06.08.2026 | 48,40 | 51,00 | 48,40 | 51,00 | 3,66% | 6,00 |
| 05.08.2026 | 49,20 | 49,20 | 49,20 | 49,20 | -1,60% | - |
| 04.08.2026 | 48,80 | 50,00 | 48,80 | 50,00 | 3,31% | - |
| 03.08.2026 | 48,40 | 48,40 | 48,40 | 48,40 | -1,63% | - |
| 31.07.2026 | 48,20 | 49,20 | 46,40 | 49,20 | 0,82% | 6,00 |
| 30.07.2026 | 48,00 | 48,80 | 48,00 | 48,80 | -2,01% | 50,00 |
| 29.07.2026 | 49,80 | 49,80 | 49,80 | 49,80 | 0,40% | - |
| 28.07.2026 | 49,60 | 49,60 | 49,60 | 49,60 | 0,40% | - |
| 27.07.2026 | 49,40 | 49,40 | 49,40 | 49,40 | -1,20% | - |
| 24.07.2026 | 48,80 | 50,00 | 48,80 | 50,00 | 4,17% | - |
| 23.07.2026 | 48,00 | 48,00 | 48,00 | 48,00 | 0,00% | - |
| 22.07.2026 | 48,00 | 48,00 | 48,00 | 48,00 | 0,84% | - |
| 21.07.2026 | 47,60 | 47,60 | 47,60 | 47,60 | -1,24% | - |
| 20.07.2026 | 47,20 | 48,20 | 47,20 | 48,20 | 1,69% | - |
| 17.07.2026 | 47,60 | 47,60 | 47,40 | 47,40 | 0,85% | - |
| 16.07.2026 | 47,00 | 47,00 | 47,00 | 47,00 | 0,43% | - |
| 15.07.2026 | 46,80 | 46,80 | 46,80 | 46,80 | -0,43% | - |
| 14.07.2026 | 47,00 | 47,00 | 47,00 | 47,00 | -2,08% | - |
| 13.07.2026 | 46,80 | 48,00 | 46,80 | 48,00 | 0,84% | - |
| 10.07.2026 | 46,80 | 47,60 | 46,80 | 47,60 | 3,93% | - |
| 09.07.2026 | 45,80 | 45,80 | 45,80 | 45,80 | -2,14% | - |
| 08.07.2026 | 47,00 | 47,00 | 46,80 | 46,80 | -0,85% | - |
| 07.07.2026 | 47,20 | 47,20 | 47,20 | 47,20 | -1,26% | - |
| 06.07.2026 | 46,80 | 47,80 | 46,80 | 47,80 | 0,42% | - |
| 03.07.2026 | 46,80 | 47,60 | 46,80 | 47,60 | -0,83% | - |
| 02.07.2026 | 48,00 | 48,00 | 48,00 | 48,00 | 1,69% | - |
| 01.07.2026 | 47,20 | 47,20 | 47,20 | 47,20 | 0,85% | - |
| 30.06.2026 | 46,80 | 46,80 | 46,80 | 46,80 | -1,27% | - |
| 29.06.2026 | 47,00 | 47,40 | 47,00 | 47,40 | 0,42% | - |
| 26.06.2026 | 46,80 | 47,20 | 46,80 | 47,20 | 1,29% | - |
| 25.06.2026 | 46,60 | 46,60 | 46,60 | 46,60 | 0,87% | - |
| 24.06.2026 | 46,20 | 46,20 | 46,20 | 46,20 | 1,76% | - |
| 23.06.2026 | 45,40 | 45,40 | 45,40 | 45,40 | -1,30% | - |
| 22.06.2026 | 44,80 | 46,00 | 44,80 | 46,00 | 2,68% | - |
| 19.06.2026 | 44,80 | 44,80 | 44,80 | 44,80 | -1,32% | - |
| 18.06.2026 | 44,00 | 45,40 | 44,00 | 45,40 | 1,79% | - |
| 17.06.2026 | 44,60 | 44,60 | 44,60 | 44,60 | -0,45% | - |
| 16.06.2026 | 44,80 | 44,80 | 44,80 | 44,80 | -2,61% | - |
| 15.06.2026 | 46,60 | 46,60 | 46,00 | 46,00 | -1,29% | - |
| 12.06.2026 | 46,60 | 46,60 | 46,60 | 46,60 | 0,43% | - |
| 11.06.2026 | 46,40 | 46,40 | 46,40 | 46,40 | 1,31% | - |
| 10.06.2026 | 45,80 | 45,80 | 45,80 | 45,80 | -2,14% | - |
| 09.06.2026 | 45,20 | 46,80 | 45,20 | 46,80 | 1,30% | - |
| 08.06.2026 | 44,80 | 46,20 | 44,80 | 46,20 | 1,76% | - |
| 05.06.2026 | 44,40 | 45,40 | 44,40 | 45,40 | 1,34% | - |
| 04.06.2026 | 42,80 | 44,80 | 42,80 | 44,80 | 2,75% | - |
| 03.06.2026 | 43,80 | 43,80 | 43,60 | 43,60 | -2,24% | - |