46,590$
0,45%
Echtzeit-Aktienkurs TrustCo Bank Corp
Bid:
Ask:
Aktienkurse zur TrustCo Bank Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 20.04.2026 | 46,35 | 46,76 | 46,09 | 46,61 | 0,50% | 84.001,00 |
| 17.04.2026 | 46,17 | 47,35 | 46,17 | 46,38 | 1,42% | 91.738,00 |
| 16.04.2026 | 46,12 | 46,21 | 45,62 | 45,73 | -1,00% | 63.244,00 |
| 15.04.2026 | 46,60 | 46,91 | 45,89 | 46,19 | -1,03% | 75.337,00 |
| 14.04.2026 | 46,80 | 46,90 | 46,18 | 46,67 | -0,45% | 92.244,00 |
| 13.04.2026 | 46,42 | 47,06 | 46,05 | 46,88 | 0,99% | 112.246,00 |
| 10.04.2026 | 46,79 | 47,21 | 46,07 | 46,42 | -0,85% | 60.561,00 |
| 09.04.2026 | 45,87 | 47,03 | 45,87 | 46,82 | 1,34% | 113.497,00 |
| 08.04.2026 | 46,40 | 46,59 | 45,91 | 46,20 | 2,05% | 128.640,00 |
| 07.04.2026 | 44,80 | 45,40 | 44,32 | 45,27 | 0,98% | 95.893,00 |
| 06.04.2026 | 44,32 | 44,86 | 44,17 | 44,83 | 0,70% | 83.919,00 |
| 02.04.2026 | 43,44 | 44,56 | 43,38 | 44,52 | 1,04% | 122.414,00 |
| 01.04.2026 | 43,89 | 44,84 | 43,78 | 44,06 | 0,66% | 95.933,00 |
| 31.03.2026 | 43,64 | 44,02 | 43,24 | 43,77 | 1,48% | 111.867,00 |
| 30.03.2026 | 43,17 | 43,34 | 42,55 | 43,13 | 0,89% | 100.012,00 |
| 27.03.2026 | 43,16 | 43,31 | 42,69 | 42,75 | -1,43% | 89.498,00 |
| 26.03.2026 | 42,89 | 43,49 | 42,71 | 43,37 | 0,46% | 66.655,00 |
| 25.03.2026 | 43,63 | 43,84 | 42,97 | 43,17 | -0,53% | 124.441,00 |
| 24.03.2026 | 42,40 | 43,75 | 42,40 | 43,40 | 0,49% | 125.168,00 |
| 23.03.2026 | 43,26 | 44,17 | 43,10 | 43,19 | 1,24% | 170.856,00 |
| 20.03.2026 | 43,05 | 43,37 | 42,24 | 42,66 | -0,91% | 483.986,00 |
| 19.03.2026 | 42,35 | 43,31 | 41,84 | 43,05 | 1,80% | 174.227,00 |
| 18.03.2026 | 42,60 | 42,67 | 42,06 | 42,29 | -0,63% | 177.982,00 |
| 17.03.2026 | 44,05 | 44,72 | 42,42 | 42,56 | -2,18% | 143.819,00 |
| 16.03.2026 | 45,08 | 45,08 | 43,45 | 43,51 | -1,00% | 145.726,00 |
| 13.03.2026 | 43,88 | 44,32 | 43,07 | 43,95 | 1,22% | 129.932,00 |
| 12.03.2026 | 42,24 | 43,45 | 42,05 | 43,42 | 0,86% | 123.221,00 |
| 11.03.2026 | 43,70 | 43,70 | 42,81 | 43,05 | -1,78% | 137.095,00 |
| 10.03.2026 | 43,57 | 44,76 | 43,57 | 43,83 | 0,05% | 166.452,00 |
| 09.03.2026 | 43,23 | 44,22 | 42,61 | 43,81 | -0,05% | 171.865,00 |
| 06.03.2026 | 42,82 | 43,83 | 42,24 | 43,83 | -0,52% | 153.568,00 |
| 05.03.2026 | 44,32 | 44,69 | 43,72 | 44,06 | -1,19% | 130.643,00 |
| 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 |
| 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 | 42,29 | 43,30 | 0,07% | 497.873,00 |
| 18.12.2025 | 42,90 | 43,77 | 42,88 | 43,27 | 1,29% | 91.293,00 |
| 17.12.2025 | 42,81 | 43,24 | 42,25 | 42,72 | -0,02% | 151.227,00 |
| 16.12.2025 | 44,55 | 44,69 | 42,71 | 42,73 | -3,85% | 174.799,00 |
| 15.12.2025 | 44,59 | 45,01 | 44,13 | 44,44 | 0,14% | 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 | 1,89% | 95.977,00 |
| 08.12.2025 | 42,60 | 43,01 | 42,33 | 42,77 | 0,49% | 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 | 2,11% | 123.553,00 |
| 24.11.2025 | 41,54 | 42,11 | 41,42 | 41,67 | 0,31% | 123.377,00 |