45,740$
0,99%
Echtzeit-Aktienkurs TrustCo Bank Corp
Bid:
Ask:
Aktienkurse zur TrustCo Bank Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 13.02.2026 | 45,32 | 45,96 | 44,87 | 45,72 | 0,95% | 83.094,00 |
| 12.02.2026 | 45,59 | 45,60 | 44,77 | 45,29 | 0,60% | 101.279,00 |
| 11.02.2026 | 45,54 | 45,59 | 44,75 | 45,02 | -0,29% | 67.268,00 |
| 10.02.2026 | 45,67 | 46,20 | 44,99 | 45,15 | -0,77% | 122.916,00 |
| 09.02.2026 | 46,07 | 46,44 | 44,94 | 45,50 | -1,24% | 142.348,00 |
| 06.02.2026 | 46,79 | 47,12 | 46,07 | 46,07 | -0,32% | 132.032,00 |
| 05.02.2026 | 45,68 | 46,39 | 45,52 | 46,22 | 1,18% | 119.780,00 |
| 04.02.2026 | 45,71 | 46,39 | 45,34 | 45,68 | 0,71% | 164.120,00 |
| 03.02.2026 | 44,73 | 45,82 | 43,72 | 45,36 | 1,59% | 163.413,00 |
| 02.02.2026 | 43,43 | 45,14 | 43,43 | 44,65 | 2,88% | 153.299,00 |
| 30.01.2026 | 42,78 | 43,53 | 42,54 | 43,40 | 0,58% | 104.390,00 |
| 29.01.2026 | 42,63 | 43,56 | 42,40 | 43,15 | 1,99% | 95.687,00 |
| 28.01.2026 | 42,35 | 42,73 | 42,08 | 42,31 | 0,02% | 95.293,00 |
| 27.01.2026 | 42,38 | 42,82 | 42,11 | 42,30 | -0,49% | 57.346,00 |
| 26.01.2026 | 42,71 | 43,08 | 41,80 | 42,51 | -0,89% | 95.802,00 |
| 23.01.2026 | 45,34 | 45,68 | 42,27 | 42,89 | -5,86% | 147.203,00 |
| 22.01.2026 | 45,76 | 48,45 | 45,32 | 45,56 | 0,07% | 104.911,00 |
| 21.01.2026 | 43,10 | 45,55 | 43,10 | 45,53 | 6,54% | 127.965,00 |
| 20.01.2026 | 42,87 | 43,53 | 42,37 | 42,74 | -1,65% | 72.345,00 |
| 16.01.2026 | 43,81 | 44,02 | 43,41 | 43,45 | -0,93% | 55.672,00 |
| 15.01.2026 | 42,85 | 44,00 | 42,85 | 43,86 | 2,50% | 76.350,00 |
| 14.01.2026 | 42,32 | 42,82 | 42,28 | 42,79 | 0,82% | 54.809,00 |
| 13.01.2026 | 41,66 | 42,67 | 41,40 | 42,44 | 1,97% | 82.974,00 |
| 12.01.2026 | 41,46 | 42,04 | 41,24 | 41,62 | -0,17% | 51.769,00 |
| 09.01.2026 | 42,31 | 42,40 | 41,58 | 41,69 | -1,23% | 64.576,00 |
| 08.01.2026 | 40,74 | 42,55 | 40,74 | 42,21 | 2,98% | 74.903,00 |
| 07.01.2026 | 41,30 | 41,46 | 40,50 | 40,99 | -1,16% | 69.297,00 |
| 06.01.2026 | 41,30 | 41,49 | 40,96 | 41,47 | -0,12% | 92.257,00 |
| 05.01.2026 | 41,28 | 42,02 | 41,01 | 41,52 | 0,58% | 126.502,00 |
| 02.01.2026 | 41,24 | 41,77 | 40,33 | 41,28 | -0,12% | 112.732,00 |
| 31.12.2025 | 41,94 | 42,41 | 41,28 | 41,33 | -1,03% | 59.100,00 |
| 30.12.2025 | 42,43 | 42,56 | 41,73 | 41,76 | -1,69% | 73.507,00 |
| 29.12.2025 | 42,54 | 42,63 | 41,86 | 42,48 | -0,21% | 69.196,00 |
| 26.12.2025 | 42,86 | 42,97 | 42,18 | 42,57 | -0,65% | 86.150,00 |
| 24.12.2025 | 42,57 | 42,91 | 42,44 | 42,85 | 0,71% | 72.981,00 |
| 23.12.2025 | 42,95 | 43,46 | 42,48 | 42,55 | -1,32% | 102.213,00 |
| 22.12.2025 | 43,58 | 44,50 | 42,99 | 43,12 | -0,42% | 103.696,00 |
| 19.12.2025 | 43,12 | 43,48 | 42,30 | 43,30 | 0,19% | 497.873,00 |
| 18.12.2025 | 42,90 | 43,77 | 42,88 | 43,22 | 1,17% | 91.293,00 |
| 17.12.2025 | 42,81 | 43,24 | 42,25 | 42,72 | -0,05% | 151.227,00 |
| 16.12.2025 | 44,55 | 44,69 | 42,71 | 42,74 | -3,89% | 174.799,00 |
| 15.12.2025 | 44,59 | 45,01 | 44,13 | 44,47 | 0,20% | 112.457,00 |
| 12.12.2025 | 44,86 | 45,16 | 44,19 | 44,38 | -1,05% | 106.783,00 |
| 11.12.2025 | 44,67 | 45,27 | 44,54 | 44,85 | 0,20% | 101.492,00 |
| 10.12.2025 | 43,58 | 45,13 | 43,58 | 44,76 | 2,71% | 152.583,00 |
| 09.12.2025 | 42,94 | 43,63 | 42,54 | 43,58 | 1,87% | 95.977,00 |
| 08.12.2025 | 42,60 | 43,01 | 42,33 | 42,78 | 0,52% | 96.958,00 |
| 05.12.2025 | 43,10 | 43,52 | 42,39 | 42,56 | -2,52% | 93.827,00 |
| 04.12.2025 | 43,43 | 43,90 | 42,50 | 43,66 | -0,18% | 103.661,00 |
| 03.12.2025 | 43,10 | 43,96 | 42,97 | 43,74 | 1,82% | 115.937,00 |
| 02.12.2025 | 42,80 | 43,27 | 42,80 | 42,96 | 0,40% | 54.824,00 |
| 01.12.2025 | 41,25 | 43,12 | 41,25 | 42,79 | 1,57% | 100.297,00 |
| 28.11.2025 | 42,19 | 42,32 | 41,94 | 42,13 | -0,21% | 59.463,00 |
| 26.11.2025 | 42,26 | 43,14 | 42,12 | 42,22 | -0,78% | 182.499,00 |
| 25.11.2025 | 41,92 | 42,98 | 41,92 | 42,55 | 2,26% | 123.553,00 |
| 24.11.2025 | 41,54 | 42,11 | 41,50 | 41,61 | 0,17% | 123.377,00 |
| 21.11.2025 | 40,09 | 41,75 | 39,70 | 41,54 | 3,62% | 125.078,00 |
| 20.11.2025 | 40,12 | 40,52 | 39,98 | 40,09 | 0,98% | 92.629,00 |
| 19.11.2025 | 39,13 | 39,86 | 39,06 | 39,70 | 1,13% | 137.422,00 |
| 18.11.2025 | 38,78 | 39,65 | 38,65 | 39,26 | 1,30% | 127.637,00 |
| 17.11.2025 | 39,99 | 40,25 | 38,60 | 38,75 | -3,37% | 123.974,00 |
| 14.11.2025 | 39,67 | 40,19 | 39,30 | 40,10 | 0,73% | 91.405,00 |
| 13.11.2025 | 39,74 | 40,12 | 39,37 | 39,81 | 0,03% | 111.132,00 |
| 12.11.2025 | 40,07 | 40,62 | 39,74 | 39,80 | -0,77% | 122.542,00 |
| 11.11.2025 | 39,57 | 40,31 | 39,17 | 40,11 | 1,65% | 75.667,00 |
| 10.11.2025 | 39,29 | 39,76 | 37,66 | 39,46 | 0,89% | 86.152,00 |
| 07.11.2025 | 38,78 | 39,17 | 38,48 | 39,11 | 0,90% | 62.352,00 |
| 06.11.2025 | 38,92 | 39,03 | 38,55 | 38,76 | -0,41% | 76.395,00 |
| 05.11.2025 | 38,44 | 39,20 | 38,27 | 38,92 | 1,54% | 88.274,00 |
| 04.11.2025 | 38,04 | 38,73 | 38,01 | 38,33 | 0,00% | 135.586,00 |
| 03.11.2025 | 37,56 | 38,33 | 36,99 | 38,33 | 1,64% | 112.112,00 |
| 31.10.2025 | 37,58 | 37,94 | 36,93 | 37,71 | 0,19% | 112.028,00 |
| 30.10.2025 | 37,50 | 38,18 | 37,38 | 37,64 | -0,03% | 106.979,00 |
| 29.10.2025 | 37,99 | 38,79 | 37,35 | 37,65 | -1,54% | 91.574,00 |
| 28.10.2025 | 37,77 | 38,37 | 37,57 | 38,24 | 0,58% | 82.304,00 |
| 27.10.2025 | 37,71 | 38,34 | 37,55 | 38,02 | 0,88% | 70.907,00 |
| 24.10.2025 | 37,32 | 38,27 | 37,32 | 37,69 | 2,09% | 84.291,00 |
| 23.10.2025 | 36,81 | 38,30 | 36,50 | 36,92 | 0,00% | 119.296,00 |
| 22.10.2025 | 37,35 | 37,70 | 36,40 | 36,92 | 1,96% | 84.811,00 |
| 21.10.2025 | 36,03 | 36,51 | 35,77 | 36,21 | -0,22% | 67.337,00 |
| 20.10.2025 | 35,25 | 36,31 | 35,25 | 36,29 | 3,36% | 64.440,00 |
| 17.10.2025 | 34,98 | 35,25 | 34,50 | 35,11 | 1,33% | 77.964,00 |
| 16.10.2025 | 36,14 | 36,14 | 34,31 | 34,65 | -4,60% | 117.146,00 |
| 15.10.2025 | 37,19 | 37,25 | 36,19 | 36,32 | -1,25% | 93.091,00 |
| 14.10.2025 | 35,35 | 36,98 | 35,35 | 36,78 | 3,58% | 60.492,00 |
| 13.10.2025 | 35,67 | 35,67 | 34,91 | 35,51 | 1,46% | 58.581,00 |
| 10.10.2025 | 35,83 | 36,56 | 34,98 | 35,00 | -2,51% | 87.140,00 |
| 09.10.2025 | 36,42 | 36,42 | 35,79 | 35,90 | -1,56% | 69.239,00 |
| 08.10.2025 | 36,89 | 37,16 | 36,28 | 36,47 | -0,76% | 83.797,00 |
| 07.10.2025 | 36,94 | 37,19 | 36,65 | 36,75 | -0,76% | 93.493,00 |
| 06.10.2025 | 36,74 | 37,18 | 36,37 | 37,03 | 1,90% | 114.490,00 |
| 03.10.2025 | 35,99 | 36,67 | 35,99 | 36,34 | 1,68% | 10.510,00 |
| 02.10.2025 | 36,02 | 36,02 | 35,54 | 35,74 | -1,11% | 89.732,00 |
| 01.10.2025 | 36,03 | 36,45 | 35,65 | 36,14 | -0,44% | 102.147,00 |
| 30.09.2025 | 36,57 | 36,64 | 36,02 | 36,30 | -0,74% | 103.933,00 |
| 29.09.2025 | 37,73 | 37,73 | 36,51 | 36,57 | -2,95% | 98.432,00 |
| 26.09.2025 | 37,78 | 38,16 | 37,49 | 37,68 | -0,29% | 72.648,00 |
| 25.09.2025 | 38,11 | 38,23 | 37,74 | 37,79 | -1,61% | 72.196,00 |
| 24.09.2025 | 38,67 | 38,80 | 38,02 | 38,41 | -0,72% | 67.644,00 |
| 23.09.2025 | 38,87 | 39,31 | 38,50 | 38,69 | -0,03% | 100.939,00 |