38,700$
-1,63%
Echtzeit-Aktienkurs Renasant Corp
Bid:
Ask:
Aktienkurse zur Renasant Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.09.2025 | 39,26 | 39,40 | 38,56 | 38,70 | -1,63% | 417.848,00 |
| 08.09.2025 | 39,35 | 39,50 | 38,75 | 39,34 | -0,35% | 347.818,00 |
| 05.09.2025 | 39,86 | 40,40 | 39,15 | 39,48 | -0,73% | 598.295,00 |
| 04.09.2025 | 39,37 | 39,81 | 39,11 | 39,77 | 1,79% | 338.542,00 |
| 03.09.2025 | 38,60 | 39,12 | 38,54 | 39,07 | 0,88% | 346.355,00 |
| 02.09.2025 | 38,74 | 38,92 | 38,29 | 38,73 | -1,02% | 294.263,00 |
| 29.08.2025 | 39,35 | 39,50 | 39,00 | 39,13 | -0,28% | 388.551,00 |
| 28.08.2025 | 39,69 | 39,76 | 39,12 | 39,24 | -0,58% | 508.185,00 |
| 27.08.2025 | 38,93 | 39,66 | 38,87 | 39,47 | 0,71% | 392.816,00 |
| 26.08.2025 | 39,01 | 39,43 | 38,84 | 39,19 | 0,51% | 608.026,00 |
| 25.08.2025 | 39,15 | 39,29 | 38,88 | 38,99 | -0,79% | 436.092,00 |
| 22.08.2025 | 37,23 | 39,41 | 37,23 | 39,30 | 6,02% | 794.758,00 |
| 21.08.2025 | 36,96 | 37,64 | 36,96 | 37,07 | -1,36% | 360.330,00 |
| 20.08.2025 | 37,59 | 37,76 | 37,30 | 37,58 | 0,24% | 477.158,00 |
| 19.08.2025 | 37,26 | 37,90 | 37,26 | 37,49 | 0,27% | 342.130,00 |
| 18.08.2025 | 37,51 | 37,70 | 37,23 | 37,39 | -0,48% | 426.836,00 |
| 15.08.2025 | 38,18 | 38,19 | 37,47 | 37,57 | -1,44% | 631.339,00 |
| 14.08.2025 | 37,25 | 38,17 | 37,25 | 38,12 | -0,21% | 637.797,00 |
| 13.08.2025 | 37,25 | 38,22 | 37,25 | 38,20 | 2,96% | 565.135,00 |
| 12.08.2025 | 35,93 | 37,17 | 35,93 | 37,10 | 3,92% | 468.915,00 |
| 11.08.2025 | 35,39 | 35,97 | 35,39 | 35,70 | -0,06% | 567.329,00 |
| 08.08.2025 | 35,98 | 36,01 | 35,60 | 35,72 | 0,28% | 370.125,00 |
| 07.08.2025 | 36,62 | 36,65 | 35,51 | 35,62 | -1,90% | 392.048,00 |
| 06.08.2025 | 36,28 | 36,61 | 36,04 | 36,31 | -0,19% | 529.812,00 |
| 05.08.2025 | 36,07 | 36,41 | 35,40 | 36,38 | 1,08% | 618.457,00 |
| 04.08.2025 | 35,76 | 35,99 | 35,36 | 35,99 | 1,32% | 715.501,00 |
| 01.08.2025 | 36,00 | 36,08 | 35,12 | 35,52 | -3,06% | 1.110.492,00 |
| 31.07.2025 | 36,75 | 37,25 | 36,51 | 36,64 | -1,53% | 741.606,00 |
| 30.07.2025 | 37,25 | 37,55 | 36,82 | 37,21 | -0,08% | 709.523,00 |
| 29.07.2025 | 37,78 | 37,92 | 37,01 | 37,24 | -0,64% | 540.324,00 |
| 28.07.2025 | 36,97 | 37,53 | 36,73 | 37,48 | 1,93% | 566.734,00 |
| 25.07.2025 | 36,20 | 36,77 | 35,79 | 36,77 | 1,02% | 622.467,00 |
| 24.07.2025 | 36,79 | 36,80 | 36,26 | 36,40 | -1,62% | 671.145,00 |
| 23.07.2025 | 37,45 | 37,83 | 36,71 | 37,00 | -2,71% | 970.344,00 |
| 22.07.2025 | 38,29 | 38,54 | 38,00 | 38,03 | -1,12% | 626.035,00 |
| 21.07.2025 | 39,00 | 39,41 | 38,40 | 38,46 | -0,88% | 507.670,00 |
| 18.07.2025 | 39,30 | 39,39 | 38,70 | 38,80 | -0,69% | 590.845,00 |
| 17.07.2025 | 38,51 | 39,26 | 38,33 | 39,07 | 2,12% | 671.184,00 |
| 16.07.2025 | 38,00 | 38,30 | 37,27 | 38,26 | 1,35% | 461.892,00 |
| 15.07.2025 | 39,06 | 39,25 | 37,73 | 37,75 | -3,77% | 613.182,00 |
| 14.07.2025 | 38,46 | 39,27 | 38,44 | 39,23 | 1,84% | 546.279,00 |
| 11.07.2025 | 38,44 | 38,63 | 38,15 | 38,52 | -0,57% | 576.605,00 |
| 10.07.2025 | 38,18 | 38,91 | 38,03 | 38,74 | 1,41% | 574.711,00 |
| 09.07.2025 | 38,13 | 38,27 | 37,87 | 38,20 | 0,87% | 435.859,00 |
| 08.07.2025 | 37,44 | 38,27 | 37,44 | 37,87 | 1,20% | 387.300,00 |
| 07.07.2025 | 38,06 | 38,49 | 37,38 | 37,42 | -1,89% | 496.463,00 |
| 03.07.2025 | 38,00 | 38,48 | 37,86 | 38,14 | 0,74% | 321.984,00 |
| 02.07.2025 | 37,35 | 37,90 | 37,03 | 37,86 | 1,83% | 525.578,00 |
| 01.07.2025 | 35,80 | 37,51 | 35,67 | 37,18 | 3,48% | 740.847,00 |
| 30.06.2025 | 36,23 | 36,49 | 35,85 | 35,93 | -0,33% | 667.651,00 |
| 27.06.2025 | 36,49 | 36,57 | 35,86 | 36,05 | -0,91% | 673.371,00 |
| 26.06.2025 | 35,67 | 36,40 | 35,64 | 36,38 | 2,19% | 502.912,00 |
| 25.06.2025 | 35,92 | 35,96 | 35,58 | 35,60 | -0,75% | 511.075,00 |
| 24.06.2025 | 35,82 | 36,35 | 35,79 | 35,87 | 1,13% | 462.900,00 |
| 23.06.2025 | 34,61 | 35,50 | 34,43 | 35,47 | 2,84% | 605.142,00 |
| 20.06.2025 | 34,67 | 34,91 | 34,49 | 34,49 | -0,14% | 1.138.665,00 |
| 18.06.2025 | 34,22 | 34,85 | 34,22 | 34,54 | 0,67% | 454.523,00 |
| 17.06.2025 | 34,31 | 34,80 | 34,28 | 34,31 | -0,87% | 378.698,00 |
| 16.06.2025 | 35,01 | 35,19 | 34,57 | 34,61 | -0,77% | 516.371,00 |
| 13.06.2025 | 35,33 | 35,41 | 34,80 | 34,88 | -2,62% | 450.424,00 |
| 12.06.2025 | 35,91 | 36,28 | 35,50 | 35,82 | -0,94% | 455.759,00 |
| 11.06.2025 | 36,66 | 36,69 | 35,95 | 36,16 | -0,99% | 442.414,00 |
| 10.06.2025 | 36,29 | 36,62 | 36,03 | 36,52 | 1,33% | 673.452,00 |
| 09.06.2025 | 35,91 | 36,46 | 35,91 | 36,04 | 0,84% | 614.960,00 |
| 06.06.2025 | 35,33 | 35,76 | 35,10 | 35,74 | 3,15% | 594.573,00 |
| 05.06.2025 | 34,76 | 34,91 | 34,45 | 34,65 | -0,46% | 383.607,00 |
| 04.06.2025 | 35,27 | 35,47 | 34,80 | 34,81 | -1,33% | 489.754,00 |
| 03.06.2025 | 34,66 | 35,44 | 34,49 | 35,28 | 1,61% | 434.526,00 |
| 02.06.2025 | 34,90 | 34,90 | 34,20 | 34,72 | -0,94% | 484.970,00 |
| 30.05.2025 | 35,26 | 35,43 | 34,95 | 35,05 | -1,30% | 509.230,00 |
| 29.05.2025 | 35,43 | 35,56 | 35,08 | 35,51 | 0,65% | 464.285,00 |
| 28.05.2025 | 35,77 | 36,03 | 35,26 | 35,28 | -1,34% | 766.198,00 |
| 27.05.2025 | 35,25 | 35,85 | 34,65 | 35,76 | 3,26% | 490.694,00 |
| 23.05.2025 | 33,73 | 34,77 | 33,73 | 34,63 | -0,20% | 596.982,00 |
| 22.05.2025 | 34,46 | 35,04 | 34,28 | 34,70 | -0,09% | 599.750,00 |
| 21.05.2025 | 35,38 | 35,54 | 34,55 | 34,73 | -2,47% | 547.359,00 |
| 20.05.2025 | 35,76 | 35,93 | 35,54 | 35,61 | -0,78% | 482.794,00 |
| 19.05.2025 | 35,31 | 35,91 | 35,26 | 35,89 | 0,08% | 475.435,00 |
| 16.05.2025 | 35,65 | 36,00 | 35,36 | 35,86 | 0,67% | 464.320,00 |
| 15.05.2025 | 35,65 | 35,96 | 35,45 | 35,62 | -0,53% | 496.725,00 |
| 14.05.2025 | 35,73 | 35,99 | 35,42 | 35,81 | -0,22% | 664.908,00 |
| 13.05.2025 | 35,79 | 35,98 | 35,54 | 35,89 | 1,07% | 765.718,00 |
| 12.05.2025 | 35,75 | 36,10 | 35,21 | 35,51 | 4,75% | 718.781,00 |
| 09.05.2025 | 34,06 | 34,21 | 33,65 | 33,90 | -0,29% | 349.313,00 |
| 08.05.2025 | 33,28 | 34,13 | 33,24 | 34,00 | 3,25% | 524.451,00 |
| 07.05.2025 | 33,41 | 33,61 | 32,74 | 32,93 | -0,45% | 529.991,00 |
| 06.05.2025 | 32,94 | 33,32 | 32,63 | 33,08 | -0,72% | 575.157,00 |
| 05.05.2025 | 33,05 | 33,94 | 33,01 | 33,32 | -0,74% | 850.996,00 |
| 02.05.2025 | 32,79 | 33,63 | 32,41 | 33,57 | 3,80% | 777.092,00 |
| 01.05.2025 | 32,02 | 32,61 | 31,81 | 32,34 | 0,84% | 478.532,00 |
| 30.04.2025 | 31,85 | 32,25 | 31,45 | 32,07 | -0,93% | 805.037,00 |
| 29.04.2025 | 32,15 | 32,52 | 31,71 | 32,37 | 0,28% | 726.439,00 |
| 28.04.2025 | 31,95 | 32,31 | 31,65 | 32,28 | 1,35% | 686.852,00 |
| 25.04.2025 | 31,83 | 32,17 | 31,56 | 31,85 | -0,78% | 1.516.868,00 |
| 24.04.2025 | 31,41 | 32,15 | 31,02 | 32,10 | 3,18% | 1.246.245,00 |
| 23.04.2025 | 29,93 | 31,32 | 28,84 | 31,11 | 8,66% | 2.000.726,00 |
| 22.04.2025 | 28,31 | 28,94 | 27,84 | 28,63 | 2,58% | 1.254.275,00 |
| 21.04.2025 | 27,85 | 27,98 | 27,48 | 27,91 | -0,96% | 807.970,00 |
| 17.04.2025 | 27,90 | 28,37 | 27,90 | 28,18 | 0,64% | 3.126.142,00 |
| 16.04.2025 | 27,91 | 28,33 | 27,68 | 28,00 | 0,29% | 817.856,00 |