51,700$
0,66%
Echtzeit-Aktienkurs TrustCo Bank Corp
Bid:
Ask:
Aktienkurse zur TrustCo Bank Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 29.05.2026 | 51,36 | 51,93 | 51,36 | 51,81 | 0,82% | 108.535,00 |
| 28.05.2026 | 50,57 | 51,48 | 50,57 | 51,39 | 1,16% | 102.318,00 |
| 27.05.2026 | 51,37 | 52,19 | 50,51 | 50,80 | -1,11% | 102.647,00 |
| 26.05.2026 | 50,37 | 51,43 | 50,37 | 51,37 | 2,21% | 114.259,00 |
| 22.05.2026 | 50,64 | 51,07 | 50,21 | 50,26 | -0,34% | 89.980,00 |
| 21.05.2026 | 49,85 | 50,59 | 49,51 | 50,43 | 0,20% | 113.086,00 |
| 20.05.2026 | 49,19 | 50,36 | 49,19 | 50,33 | 2,05% | 117.186,00 |
| 19.05.2026 | 49,06 | 49,56 | 48,95 | 49,32 | 0,02% | 74.656,00 |
| 18.05.2026 | 48,46 | 49,46 | 48,46 | 49,31 | 1,92% | 73.804,00 |
| 15.05.2026 | 48,99 | 49,26 | 48,29 | 48,38 | -1,25% | 124.290,00 |
| 14.05.2026 | 48,61 | 49,27 | 48,61 | 48,99 | 1,20% | 80.879,00 |
| 13.05.2026 | 48,44 | 48,89 | 48,06 | 48,41 | -0,74% | 101.860,00 |
| 12.05.2026 | 48,40 | 48,97 | 47,79 | 48,77 | 0,54% | 118.490,00 |
| 11.05.2026 | 49,04 | 49,04 | 48,39 | 48,51 | -1,12% | 78.068,00 |
| 08.05.2026 | 48,35 | 49,21 | 48,35 | 49,06 | 1,30% | 55.750,00 |
| 07.05.2026 | 48,63 | 49,11 | 48,16 | 48,43 | -0,39% | 94.863,00 |
| 06.05.2026 | 48,15 | 48,76 | 48,15 | 48,62 | 1,12% | 81.574,00 |
| 05.05.2026 | 47,55 | 48,71 | 47,55 | 48,08 | 1,22% | 51.535,00 |
| 04.05.2026 | 47,74 | 48,45 | 47,34 | 47,50 | -1,17% | 74.145,00 |
| 01.05.2026 | 47,61 | 48,36 | 47,31 | 48,06 | 0,97% | 84.149,00 |
| 30.04.2026 | 46,46 | 47,98 | 46,31 | 47,60 | 1,64% | 80.459,00 |
| 29.04.2026 | 47,30 | 47,58 | 46,78 | 46,83 | -1,70% | 94.007,00 |
| 28.04.2026 | 47,24 | 47,98 | 47,24 | 47,64 | 1,38% | 103.924,00 |
| 27.04.2026 | 46,03 | 47,16 | 45,33 | 46,99 | 1,82% | 80.261,00 |
| 24.04.2026 | 46,25 | 46,46 | 45,93 | 46,15 | -0,71% | 74.785,00 |
| 23.04.2026 | 45,24 | 46,55 | 44,95 | 46,48 | 3,15% | 74.013,00 |
| 22.04.2026 | 46,36 | 46,83 | 44,28 | 45,06 | -2,68% | 114.654,00 |
| 21.04.2026 | 46,51 | 46,81 | 46,09 | 46,30 | -0,60% | 108.089,00 |
| 20.04.2026 | 46,35 | 46,76 | 46,09 | 46,58 | 0,43% | 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 |