43,868$
0,11%
Echtzeit-Aktienkurs TrustCo Bank Corp
Bid:
Ask:
Aktienkurse zur TrustCo Bank Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.03.2026 | 43,23 | 44,22 | 42,61 | 43,86 | 0,09% | 171.865,00 |
| 06.03.2026 | 42,82 | 43,83 | 42,24 | 43,82 | -0,54% | 27,00 |
| 05.03.2026 | 44,32 | 44,69 | 43,72 | 44,06 | -1,19% | 27,00 |
| 04.03.2026 | 44,51 | 44,82 | 44,04 | 44,59 | 1,13% | 82.218,00 |
| 03.03.2026 | 43,44 | 44,29 | 43,21 | 44,09 | 0,02% | 135.441,00 |
| 02.03.2026 | 43,03 | 44,63 | 42,73 | 44,08 | 1,64% | 155.073,00 |
| 27.02.2026 | 44,49 | 44,76 | 42,96 | 43,37 | -3,34% | 141.083,00 |
| 26.02.2026 | 45,03 | 45,62 | 44,68 | 44,87 | -0,36% | 147.454,00 |
| 25.02.2026 | 44,77 | 45,40 | 44,57 | 45,03 | 1,33% | 127.807,00 |
| 24.02.2026 | 44,35 | 45,22 | 44,02 | 44,44 | 0,02% | 157.527,00 |
| 23.02.2026 | 45,40 | 45,73 | 43,34 | 44,43 | -2,99% | 143.989,00 |
| 20.02.2026 | 45,58 | 46,03 | 45,18 | 45,80 | 0,48% | 291.012,00 |
| 19.02.2026 | 45,11 | 45,96 | 45,03 | 45,58 | 0,22% | 95.167,00 |
| 18.02.2026 | 45,89 | 46,66 | 45,39 | 45,48 | -1,02% | 113.752,00 |
| 17.02.2026 | 45,87 | 46,49 | 45,87 | 45,95 | 0,50% | 70.767,00 |
| 13.02.2026 | 45,32 | 45,96 | 44,87 | 45,72 | 0,95% | 83.094,00 |
| 12.02.2026 | 45,39 | 45,60 | 44,65 | 45,29 | 0,60% | 101.279,00 |
| 11.02.2026 | 45,54 | 45,59 | 44,75 | 45,02 | -0,44% | 67.268,00 |
| 10.02.2026 | 45,67 | 46,20 | 44,99 | 45,22 | -0,62% | 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 | 0,73% | 164.120,00 |
| 03.02.2026 | 44,73 | 45,89 | 43,72 | 45,35 | 1,57% | 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% | 97.720,00 |
| 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 | 2,38% | 76.350,00 |
| 14.01.2026 | 42,32 | 42,84 | 42,28 | 42,84 | 0,94% | 54.809,00 |
| 13.01.2026 | 41,66 | 42,67 | 41,38 | 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 | -1,06% | 69.297,00 |
| 06.01.2026 | 41,30 | 41,49 | 40,96 | 41,43 | -0,22% | 92.257,00 |
| 05.01.2026 | 41,28 | 42,02 | 41,01 | 41,52 | 0,58% | 126.502,00 |