35,130$
1,89%
Echtzeit-Aktienkurs TrustCo Bank Corp
Bid:
Ask:
Aktienkurse zur TrustCo Bank Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.07.2025 | 34,58 | 35,13 | 34,36 | 35,13 | 1,89% | 21.636,00 |
| 01.07.2025 | 33,31 | 34,79 | 33,29 | 34,48 | 3,25% | 148.594,00 |
| 30.06.2025 | 33,47 | 33,65 | 33,35 | 33,40 | 0,13% | 135.264,00 |
| 27.06.2025 | 33,22 | 33,73 | 33,01 | 33,35 | 0,82% | 266.971,00 |
| 26.06.2025 | 32,33 | 33,11 | 32,20 | 33,08 | 2,48% | 82.131,00 |
| 25.06.2025 | 32,23 | 32,48 | 32,09 | 32,28 | 0,19% | 74.652,00 |
| 24.06.2025 | 31,98 | 32,53 | 31,94 | 32,22 | 1,58% | 83.247,00 |
| 23.06.2025 | 30,87 | 31,72 | 30,72 | 31,72 | 2,89% | 60.383,00 |
| 20.06.2025 | 30,90 | 31,31 | 30,62 | 30,83 | 0,33% | 170.458,00 |
| 18.06.2025 | 30,58 | 31,03 | 30,52 | 30,73 | 0,42% | 47.907,00 |
| 17.06.2025 | 30,73 | 31,13 | 30,57 | 30,60 | -1,13% | 56.828,00 |
| 16.06.2025 | 31,92 | 31,92 | 30,89 | 30,95 | -2,03% | 98.728,00 |
| 13.06.2025 | 31,75 | 31,93 | 31,20 | 31,59 | -1,47% | 133.401,00 |
| 12.06.2025 | 31,81 | 32,09 | 31,49 | 32,06 | 0,09% | 161.166,00 |
| 11.06.2025 | 32,15 | 32,33 | 31,82 | 32,03 | -0,09% | 140.913,00 |
| 10.06.2025 | 31,63 | 32,15 | 31,63 | 32,06 | 1,33% | 83.944,00 |
| 09.06.2025 | 31,60 | 31,80 | 31,36 | 31,64 | 0,57% | 79.655,00 |
| 06.06.2025 | 31,40 | 31,68 | 30,72 | 31,46 | 0,87% | 78.595,00 |
| 05.06.2025 | 31,12 | 31,28 | 30,79 | 31,19 | 0,35% | 115.637,00 |
| 04.06.2025 | 31,34 | 31,48 | 30,96 | 31,08 | -1,02% | 109.722,00 |
| 03.06.2025 | 30,61 | 31,44 | 30,17 | 31,40 | 2,35% | 102.262,00 |
| 02.06.2025 | 31,00 | 31,29 | 30,56 | 30,68 | -1,16% | 86.645,00 |
| 30.05.2025 | 30,95 | 31,21 | 30,86 | 31,04 | -0,39% | 80.506,00 |
| 29.05.2025 | 30,99 | 31,16 | 30,49 | 31,16 | 0,78% | 61.305,00 |
| 28.05.2025 | 31,37 | 31,50 | 30,90 | 30,92 | -1,75% | 58.222,00 |
| 27.05.2025 | 31,14 | 31,48 | 30,73 | 31,47 | 2,44% | 95.577,00 |
| 23.05.2025 | 30,49 | 30,95 | 30,49 | 30,72 | -1,13% | 87.360,00 |
| 22.05.2025 | 30,88 | 31,33 | 30,65 | 31,07 | 0,00% | 101.688,00 |
| 21.05.2025 | 31,79 | 32,01 | 31,00 | 31,07 | -3,06% | 84.846,00 |
| 20.05.2025 | 32,18 | 32,19 | 31,99 | 32,05 | -0,37% | 43.761,00 |
| 19.05.2025 | 32,11 | 32,18 | 31,84 | 32,17 | -0,22% | 55.378,00 |
| 16.05.2025 | 32,43 | 32,46 | 32,13 | 32,24 | -0,82% | 60.210,00 |
| 15.05.2025 | 32,10 | 32,53 | 31,06 | 32,51 | 1,17% | 50.658,00 |
| 14.05.2025 | 32,48 | 32,54 | 32,08 | 32,13 | -1,35% | 55.385,00 |
| 13.05.2025 | 32,04 | 32,74 | 31,79 | 32,57 | 1,34% | 85.416,00 |
| 12.05.2025 | 32,49 | 32,67 | 32,04 | 32,14 | 2,49% | 74.948,00 |
| 09.05.2025 | 31,57 | 31,61 | 31,25 | 31,36 | -0,70% | 33.172,00 |
| 08.05.2025 | 31,33 | 31,80 | 31,04 | 31,58 | 1,41% | 53.497,00 |
| 07.05.2025 | 31,51 | 31,74 | 31,05 | 31,14 | -0,13% | 65.992,00 |
| 06.05.2025 | 31,05 | 31,49 | 30,76 | 31,18 | -0,51% | 43.727,00 |
| 05.05.2025 | 31,22 | 31,77 | 30,85 | 31,34 | -0,73% | 48.432,00 |
| 02.05.2025 | 31,22 | 31,75 | 30,95 | 31,57 | 2,14% | 68.536,00 |
| 01.05.2025 | 30,39 | 31,15 | 30,10 | 30,91 | 1,51% | 83.503,00 |
| 30.04.2025 | 30,61 | 30,77 | 30,04 | 30,45 | -1,17% | 85.524,00 |
| 29.04.2025 | 30,52 | 30,86 | 30,14 | 30,81 | 0,88% | 64.031,00 |
| 28.04.2025 | 30,44 | 30,72 | 30,11 | 30,54 | 0,59% | 69.975,00 |
| 25.04.2025 | 30,41 | 30,71 | 30,10 | 30,36 | -1,17% | 78.058,00 |
| 24.04.2025 | 30,24 | 30,81 | 30,00 | 30,72 | 1,05% | 85.735,00 |
| 23.04.2025 | 30,25 | 30,65 | 29,94 | 30,40 | 1,88% | 132.160,00 |
| 22.04.2025 | 28,88 | 30,02 | 28,35 | 29,84 | 4,96% | 126.622,00 |
| 21.04.2025 | 28,36 | 28,48 | 28,10 | 28,43 | -0,32% | 104.377,00 |
| 17.04.2025 | 28,42 | 28,72 | 28,40 | 28,52 | 0,25% | 80.521,00 |
| 16.04.2025 | 28,22 | 29,27 | 28,22 | 28,45 | 0,99% | 109.522,00 |
| 15.04.2025 | 27,88 | 28,57 | 27,86 | 28,17 | 1,08% | 87.083,00 |
| 14.04.2025 | 27,89 | 28,67 | 27,18 | 27,87 | 1,12% | 101.237,00 |
| 11.04.2025 | 27,63 | 27,83 | 27,27 | 27,56 | -1,54% | 117.524,00 |
| 10.04.2025 | 28,71 | 29,73 | 27,49 | 27,99 | -3,91% | 146.915,00 |
| 09.04.2025 | 27,54 | 30,05 | 27,37 | 29,13 | 4,17% | 162.755,00 |
| 08.04.2025 | 28,81 | 29,09 | 27,60 | 27,97 | -0,83% | 99.062,00 |
| 07.04.2025 | 27,63 | 29,53 | 27,31 | 28,20 | -0,56% | 135.992,00 |
| 04.04.2025 | 28,95 | 29,27 | 27,35 | 28,36 | -1,12% | 182.073,00 |
| 03.04.2025 | 29,35 | 29,98 | 28,57 | 28,68 | -6,58% | 154.707,00 |
| 02.04.2025 | 30,25 | 30,71 | 30,12 | 30,70 | 0,33% | 59.504,00 |
| 01.04.2025 | 30,34 | 30,72 | 30,00 | 30,60 | 0,46% | 97.783,00 |
| 31.03.2025 | 30,30 | 30,62 | 30,22 | 30,46 | -0,13% | 93.581,00 |
| 28.03.2025 | 30,99 | 31,19 | 30,22 | 30,50 | -1,52% | 59.253,00 |
| 27.03.2025 | 30,91 | 31,25 | 30,69 | 30,97 | 0,36% | 47.687,00 |
| 26.03.2025 | 30,77 | 31,44 | 30,50 | 30,86 | 0,33% | 48.392,00 |
| 25.03.2025 | 31,64 | 31,64 | 30,64 | 30,76 | -0,58% | 85.080,00 |
| 24.03.2025 | 30,65 | 31,31 | 30,65 | 30,94 | 2,08% | 70.377,00 |
| 21.03.2025 | 31,15 | 31,30 | 30,06 | 30,31 | -1,17% | 230.425,00 |
| 20.03.2025 | 30,99 | 31,40 | 30,61 | 30,67 | -1,98% | 103.581,00 |
| 19.03.2025 | 31,15 | 31,54 | 30,74 | 31,29 | 3,00% | 143.249,00 |
| 18.03.2025 | 30,13 | 30,54 | 29,95 | 30,38 | 0,26% | 91.203,00 |
| 17.03.2025 | 30,25 | 31,31 | 30,12 | 30,30 | -0,26% | 70.483,00 |
| 14.03.2025 | 29,83 | 30,40 | 29,76 | 30,38 | 2,46% | 72.794,00 |
| 13.03.2025 | 30,18 | 30,31 | 29,64 | 29,65 | -0,90% | 82.670,00 |
| 12.03.2025 | 30,00 | 30,15 | 29,51 | 29,92 | 0,20% | 85.607,00 |
| 11.03.2025 | 30,62 | 31,37 | 29,79 | 29,86 | -0,58% | 126.390,00 |
| 10.03.2025 | 31,54 | 31,67 | 29,86 | 30,04 | -3,27% | 118.574,00 |
| 07.03.2025 | 31,13 | 31,89 | 30,41 | 31,05 | -0,93% | 76.919,00 |
| 06.03.2025 | 31,25 | 31,98 | 30,92 | 31,34 | -0,48% | 126.938,00 |
| 05.03.2025 | 32,01 | 32,69 | 31,37 | 31,49 | -1,25% | 130.862,00 |
| 04.03.2025 | 32,45 | 32,65 | 31,87 | 31,89 | -2,74% | 89.877,00 |
| 03.03.2025 | 33,02 | 33,53 | 32,61 | 32,79 | -0,67% | 75.968,00 |
| 28.02.2025 | 32,83 | 33,11 | 32,49 | 33,01 | 0,76% | 71.530,00 |
| 27.02.2025 | 32,39 | 32,77 | 32,39 | 32,76 | 0,80% | 44.829,00 |
| 26.02.2025 | 32,91 | 32,91 | 32,05 | 32,50 | -1,49% | 78.279,00 |
| 25.02.2025 | 32,90 | 33,23 | 32,37 | 32,99 | 1,66% | 76.333,00 |
| 24.02.2025 | 32,98 | 32,98 | 32,43 | 32,45 | -0,92% | 52.805,00 |
| 21.02.2025 | 33,57 | 33,80 | 32,60 | 32,75 | -1,27% | 144.590,00 |
| 20.02.2025 | 33,14 | 33,48 | 32,46 | 33,17 | -0,45% | 82.417,00 |
| 19.02.2025 | 33,34 | 33,50 | 32,96 | 33,32 | -0,77% | 51.981,00 |
| 18.02.2025 | 33,25 | 33,80 | 32,44 | 33,58 | 0,60% | 68.125,00 |
| 14.02.2025 | 33,72 | 34,20 | 32,82 | 33,38 | -0,45% | 63.188,00 |
| 13.02.2025 | 33,56 | 33,56 | 32,75 | 33,53 | 0,39% | 65.916,00 |
| 12.02.2025 | 33,75 | 34,10 | 32,68 | 33,40 | -2,74% | 86.198,00 |
| 11.02.2025 | 32,83 | 34,37 | 32,83 | 34,34 | 3,68% | 87.320,00 |
| 10.02.2025 | 33,03 | 33,35 | 32,42 | 33,12 | 0,82% | 114.584,00 |
| 07.02.2025 | 33,00 | 33,23 | 31,94 | 32,85 | -0,79% | 88.175,00 |