39,110$
-2,38%
Echtzeit-Aktienkurs TrustCo Bank Corp
Bid:
Ask:
Aktienkurse zur TrustCo Bank Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 19.09.2025 | 40,04 | 40,04 | 39,05 | 39,12 | -2,30% | 290.243,00 |
| 18.09.2025 | 39,04 | 40,07 | 38,87 | 40,04 | 3,01% | 117.339,00 |
| 17.09.2025 | 38,68 | 39,83 | 38,31 | 38,87 | 0,91% | 104.818,00 |
| 16.09.2025 | 39,07 | 39,17 | 38,31 | 38,52 | -1,63% | 101.193,00 |
| 15.09.2025 | 39,61 | 40,04 | 39,05 | 39,16 | -1,01% | 123.412,00 |
| 12.09.2025 | 40,11 | 40,19 | 38,86 | 39,56 | -1,22% | 152.819,00 |
| 11.09.2025 | 39,51 | 40,05 | 39,35 | 40,05 | 1,44% | 124.682,00 |
| 10.09.2025 | 39,19 | 39,59 | 39,12 | 39,48 | 0,79% | 131.293,00 |
| 09.09.2025 | 39,41 | 39,70 | 38,98 | 39,17 | -0,84% | 167.168,00 |
| 08.09.2025 | 40,05 | 40,25 | 39,36 | 39,50 | -1,13% | 144.125,00 |
| 05.09.2025 | 40,62 | 40,96 | 39,52 | 39,95 | -1,89% | 148.211,00 |
| 04.09.2025 | 40,33 | 40,72 | 39,82 | 40,72 | 1,61% | 106.203,00 |
| 03.09.2025 | 39,96 | 40,51 | 39,58 | 40,08 | -0,09% | 146.501,00 |
| 02.09.2025 | 39,48 | 40,14 | 38,71 | 40,11 | 0,80% | 123.123,00 |
| 29.08.2025 | 39,93 | 40,02 | 39,57 | 39,79 | 0,00% | 154.551,00 |
| 28.08.2025 | 39,45 | 39,91 | 39,02 | 39,79 | 1,20% | 117.694,00 |
| 27.08.2025 | 38,94 | 39,37 | 38,94 | 39,32 | 0,72% | 129.680,00 |
| 26.08.2025 | 38,02 | 39,09 | 37,93 | 39,04 | 2,66% | 158.224,00 |
| 25.08.2025 | 37,78 | 38,21 | 37,73 | 38,03 | 0,34% | 209.558,00 |
| 22.08.2025 | 36,28 | 38,01 | 36,19 | 37,90 | 5,10% | 160.177,00 |
| 21.08.2025 | 35,80 | 36,22 | 35,67 | 36,06 | 0,17% | 138.553,00 |
| 20.08.2025 | 35,64 | 36,19 | 35,36 | 36,00 | 1,81% | 200.033,00 |
| 19.08.2025 | 35,53 | 35,76 | 35,26 | 35,36 | -0,23% | 69.343,00 |
| 18.08.2025 | 35,25 | 35,54 | 34,93 | 35,44 | 0,57% | 86.403,00 |
| 15.08.2025 | 35,75 | 35,77 | 34,90 | 35,24 | -1,09% | 298.393,00 |
| 14.08.2025 | 35,01 | 35,70 | 35,01 | 35,63 | 0,34% | 107.753,00 |
| 13.08.2025 | 35,16 | 35,60 | 34,85 | 35,51 | 1,75% | 104.439,00 |
| 12.08.2025 | 33,65 | 34,90 | 33,27 | 34,90 | 4,55% | 91.811,00 |
| 11.08.2025 | 33,56 | 33,58 | 33,12 | 33,38 | 0,09% | 82.768,00 |
| 08.08.2025 | 33,19 | 33,41 | 32,86 | 33,35 | 1,40% | 77.252,00 |
| 07.08.2025 | 33,11 | 33,15 | 32,82 | 32,89 | -0,54% | 54.557,00 |
| 06.08.2025 | 33,14 | 33,34 | 32,97 | 33,07 | -0,42% | 46.565,00 |
| 05.08.2025 | 33,25 | 33,25 | 32,62 | 33,21 | 0,06% | 69.602,00 |
| 04.08.2025 | 33,06 | 33,82 | 32,93 | 33,19 | 0,42% | 69.703,00 |
| 01.08.2025 | 33,23 | 33,38 | 32,66 | 33,05 | -1,52% | 115.250,00 |
| 31.07.2025 | 33,47 | 33,79 | 33,27 | 33,56 | -0,77% | 100.774,00 |
| 30.07.2025 | 34,45 | 34,84 | 33,63 | 33,82 | -1,37% | 57.927,00 |
| 29.07.2025 | 34,93 | 35,03 | 34,29 | 34,29 | -1,21% | 50.598,00 |
| 28.07.2025 | 34,72 | 34,87 | 34,42 | 34,71 | 0,03% | 59.519,00 |
| 25.07.2025 | 34,82 | 34,82 | 34,40 | 34,70 | -0,54% | 74.306,00 |
| 24.07.2025 | 35,59 | 35,63 | 34,87 | 34,89 | -2,81% | 101.700,00 |
| 23.07.2025 | 35,82 | 35,96 | 35,15 | 35,90 | 0,50% | 85.141,00 |
| 22.07.2025 | 35,85 | 36,50 | 35,30 | 35,72 | 1,28% | 271.441,00 |
| 21.07.2025 | 35,30 | 35,82 | 35,05 | 35,27 | 0,09% | 77.602,00 |
| 18.07.2025 | 35,69 | 35,69 | 34,98 | 35,24 | -0,28% | 57.614,00 |
| 17.07.2025 | 34,51 | 35,59 | 34,51 | 35,34 | 2,11% | 107.130,00 |
| 16.07.2025 | 34,38 | 34,70 | 33,89 | 34,61 | 1,14% | 66.836,00 |
| 15.07.2025 | 35,23 | 35,53 | 34,18 | 34,22 | -3,03% | 84.569,00 |
| 14.07.2025 | 34,80 | 35,31 | 34,27 | 35,29 | 1,35% | 77.302,00 |
| 11.07.2025 | 35,24 | 35,24 | 34,76 | 34,82 | -1,47% | 66.957,00 |
| 10.07.2025 | 35,20 | 35,59 | 35,15 | 35,34 | 0,17% | 60.568,00 |
| 09.07.2025 | 35,51 | 35,51 | 35,01 | 35,28 | 0,00% | 58.106,00 |
| 08.07.2025 | 35,25 | 35,69 | 35,20 | 35,28 | 0,17% | 109.466,00 |
| 07.07.2025 | 35,28 | 35,82 | 35,04 | 35,22 | -1,01% | 78.942,00 |
| 03.07.2025 | 35,38 | 35,68 | 34,83 | 35,58 | 1,37% | 57.572,00 |
| 02.07.2025 | 34,66 | 35,13 | 34,23 | 35,10 | 1,80% | 86.323,00 |
| 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 |