31,850$
-0,78%
Echtzeit-Aktienkurs Renasant Corp
Bid:
Ask:
Aktienkurse zur Renasant Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 15.04.2025 | 27,94 | 28,50 | 27,83 | 27,92 | 0,43% | 911.099,00 |
| 14.04.2025 | 28,22 | 28,22 | 27,26 | 27,80 | 0,43% | 1.144.324,00 |
| 11.04.2025 | 27,65 | 28,20 | 27,09 | 27,68 | -0,36% | 1.007.776,00 |
| 10.04.2025 | 29,35 | 29,48 | 27,18 | 27,78 | -7,62% | 1.366.476,00 |
| 09.04.2025 | 27,56 | 30,63 | 26,97 | 30,07 | 7,89% | 1.578.488,00 |
| 08.04.2025 | 29,47 | 30,02 | 27,44 | 27,87 | -2,79% | 1.376.681,00 |
| 07.04.2025 | 28,35 | 30,61 | 27,89 | 28,67 | -2,35% | 1.822.134,00 |
| 04.04.2025 | 29,26 | 29,61 | 28,45 | 29,36 | -4,36% | 1.550.890,00 |
| 03.04.2025 | 32,09 | 32,48 | 30,67 | 30,70 | -9,44% | 1.573.005,00 |
| 02.04.2025 | 33,65 | 34,07 | 33,40 | 33,90 | -0,56% | 1.892.972,00 |
| 01.04.2025 | 33,61 | 34,32 | 33,40 | 34,09 | 0,47% | 1.077.220,00 |
| 31.03.2025 | 33,28 | 34,10 | 32,85 | 33,93 | 0,62% | 8.379.615,00 |
| 28.03.2025 | 34,74 | 35,23 | 33,40 | 33,72 | -3,74% | 1.125.232,00 |
| 27.03.2025 | 35,48 | 35,63 | 34,61 | 35,03 | -1,30% | 940.303,00 |
| 26.03.2025 | 35,89 | 36,61 | 35,20 | 35,49 | -0,62% | 1.119.351,00 |
| 25.03.2025 | 35,86 | 36,11 | 35,64 | 35,71 | -0,20% | 708.310,00 |
| 24.03.2025 | 35,26 | 35,97 | 35,25 | 35,78 | 2,08% | 479.184,00 |
| 21.03.2025 | 35,27 | 35,27 | 34,53 | 35,05 | 0,57% | 1.575.440,00 |
| 20.03.2025 | 34,79 | 35,46 | 34,57 | 34,85 | -0,29% | 666.328,00 |
| 19.03.2025 | 34,66 | 35,40 | 34,46 | 34,95 | 1,10% | 543.909,00 |
| 18.03.2025 | 34,66 | 35,04 | 34,33 | 34,57 | -0,60% | 677.915,00 |
| 17.03.2025 | 34,37 | 35,00 | 34,16 | 34,78 | 0,90% | 827.677,00 |
| 14.03.2025 | 33,63 | 34,52 | 33,47 | 34,47 | 3,54% | 526.921,00 |
| 13.03.2025 | 33,89 | 34,10 | 33,24 | 33,29 | -1,13% | 306.559,00 |
| 12.03.2025 | 33,62 | 34,21 | 33,19 | 33,67 | 1,02% | 512.676,00 |
| 11.03.2025 | 33,66 | 33,94 | 33,16 | 33,33 | -0,15% | 575.692,00 |
| 10.03.2025 | 34,21 | 34,49 | 33,29 | 33,38 | -3,69% | 671.989,00 |
| 07.03.2025 | 34,50 | 34,99 | 34,28 | 34,66 | -0,37% | 428.317,00 |
| 06.03.2025 | 34,67 | 35,03 | 34,11 | 34,79 | -0,17% | 594.785,00 |
| 05.03.2025 | 34,94 | 35,43 | 34,44 | 34,85 | -0,71% | 674.442,00 |
| 04.03.2025 | 35,53 | 35,78 | 34,72 | 35,10 | -2,53% | 842.002,00 |
| 03.03.2025 | 36,44 | 36,68 | 35,58 | 36,01 | -0,52% | 521.021,00 |
| 28.02.2025 | 36,00 | 36,36 | 35,91 | 36,20 | 0,98% | 611.630,00 |
| 27.02.2025 | 35,82 | 36,14 | 35,70 | 35,85 | -0,17% | 407.952,00 |
| 26.02.2025 | 36,44 | 36,44 | 35,31 | 35,91 | -0,97% | 506.134,00 |
| 25.02.2025 | 36,40 | 36,91 | 36,16 | 36,26 | 0,11% | 654.053,00 |
| 24.02.2025 | 36,99 | 37,13 | 36,20 | 36,22 | -1,28% | 430.418,00 |
| 21.02.2025 | 37,47 | 37,70 | 36,53 | 36,69 | -1,74% | 466.593,00 |
| 20.02.2025 | 37,48 | 37,64 | 36,87 | 37,34 | -0,69% | 455.231,00 |
| 19.02.2025 | 37,83 | 38,03 | 37,47 | 37,60 | -1,80% | 416.571,00 |
| 18.02.2025 | 38,60 | 38,65 | 38,02 | 38,29 | -0,42% | 625.757,00 |
| 14.02.2025 | 38,70 | 39,01 | 38,25 | 38,45 | 0,13% | 449.255,00 |
| 13.02.2025 | 38,19 | 38,47 | 37,77 | 38,40 | 0,87% | 411.962,00 |
| 12.02.2025 | 38,55 | 38,83 | 38,06 | 38,07 | -2,58% | 436.102,00 |
| 11.02.2025 | 37,88 | 39,09 | 37,76 | 39,08 | 2,76% | 521.604,00 |
| 10.02.2025 | 38,90 | 38,95 | 38,00 | 38,03 | -2,14% | 416.679,00 |
| 07.02.2025 | 39,13 | 39,38 | 38,24 | 38,86 | -1,35% | 618.206,00 |
| 06.02.2025 | 39,23 | 39,63 | 39,02 | 39,39 | 0,18% | 546.906,00 |
| 05.02.2025 | 39,11 | 39,34 | 38,56 | 39,32 | 1,21% | 449.216,00 |
| 04.02.2025 | 38,06 | 39,19 | 37,89 | 38,85 | 1,81% | 440.812,00 |
| 03.02.2025 | 37,89 | 38,77 | 37,51 | 38,16 | -1,85% | 445.018,00 |
| 31.01.2025 | 39,36 | 39,51 | 38,54 | 38,88 | -0,82% | 780.621,00 |
| 30.01.2025 | 38,46 | 39,55 | 38,31 | 39,20 | 3,57% | 833.064,00 |
| 29.01.2025 | 37,48 | 39,17 | 37,32 | 37,85 | 1,07% | 802.062,00 |
| 28.01.2025 | 37,24 | 37,66 | 37,18 | 37,45 | 0,13% | 498.985,00 |
| 27.01.2025 | 36,65 | 37,63 | 36,65 | 37,40 | 2,27% | 880.976,00 |
| 24.01.2025 | 36,25 | 36,84 | 36,06 | 36,57 | 0,52% | 473.174,00 |
| 23.01.2025 | 36,43 | 36,72 | 36,13 | 36,38 | -0,38% | 606.616,00 |
| 22.01.2025 | 36,70 | 36,70 | 36,19 | 36,52 | -0,71% | 502.081,00 |
| 21.01.2025 | 36,85 | 37,03 | 36,46 | 36,78 | 1,29% | 362.782,00 |
| 17.01.2025 | 36,22 | 36,31 | 35,79 | 36,31 | 1,28% | 479.492,00 |
| 16.01.2025 | 35,87 | 35,94 | 35,34 | 35,85 | -0,44% | 415.001,00 |
| 15.01.2025 | 36,66 | 36,88 | 35,71 | 36,01 | 0,90% | 510.119,00 |
| 14.01.2025 | 34,38 | 35,77 | 34,09 | 35,69 | 4,88% | 622.260,00 |
| 13.01.2025 | 33,87 | 34,09 | 33,60 | 34,03 | 0,53% | 315.155,00 |
| 10.01.2025 | 34,07 | 34,25 | 33,31 | 33,85 | -3,01% | 480.005,00 |
| 08.01.2025 | 34,78 | 35,25 | 34,45 | 34,90 | -0,46% | 297.638,00 |
| 07.01.2025 | 36,58 | 36,62 | 34,80 | 35,06 | -3,60% | 463.068,00 |
| 06.01.2025 | 35,90 | 36,89 | 35,79 | 36,37 | 1,06% | 686.591,00 |
| 03.01.2025 | 35,40 | 36,01 | 34,95 | 35,99 | 1,78% | 383.021,00 |
| 02.01.2025 | 36,01 | 36,05 | 35,28 | 35,36 | -1,09% | 611.423,00 |
| 31.12.2024 | 35,92 | 36,39 | 35,64 | 35,75 | 0,03% | 540.869,00 |
| 30.12.2024 | 35,58 | 36,16 | 35,37 | 35,74 | -0,14% | 464.748,00 |
| 27.12.2024 | 35,66 | 36,10 | 35,25 | 35,79 | -0,50% | 503.671,00 |
| 26.12.2024 | 35,31 | 36,01 | 35,21 | 35,97 | 0,81% | 290.132,00 |
| 24.12.2024 | 35,29 | 35,68 | 35,09 | 35,68 | 1,05% | 179.467,00 |
| 23.12.2024 | 35,07 | 35,31 | 34,66 | 35,31 | -0,20% | 744.448,00 |
| 20.12.2024 | 34,03 | 35,86 | 34,03 | 35,38 | 2,14% | 2.213.553,00 |
| 19.12.2024 | 35,25 | 35,67 | 34,18 | 34,64 | -0,63% | 778.668,00 |
| 18.12.2024 | 36,52 | 36,88 | 34,68 | 34,86 | -4,96% | 1.062.967,00 |
| 17.12.2024 | 37,08 | 37,72 | 36,59 | 36,68 | -1,93% | 1.256.921,00 |
| 16.12.2024 | 36,45 | 37,66 | 36,30 | 37,40 | 2,52% | 733.740,00 |
| 13.12.2024 | 36,50 | 36,65 | 36,12 | 36,48 | -0,36% | 227.411,00 |
| 12.12.2024 | 36,99 | 37,23 | 36,50 | 36,61 | -1,24% | 268.163,00 |
| 11.12.2024 | 37,20 | 37,55 | 36,90 | 37,07 | 0,46% | 294.712,00 |
| 10.12.2024 | 36,54 | 37,69 | 36,30 | 36,90 | 0,08% | 309.472,00 |
| 09.12.2024 | 37,73 | 37,78 | 36,84 | 36,87 | -1,50% | 225.474,00 |
| 06.12.2024 | 37,38 | 37,62 | 37,01 | 37,43 | 0,75% | 194.197,00 |
| 05.12.2024 | 37,39 | 38,03 | 37,11 | 37,15 | -0,99% | 218.075,00 |
| 04.12.2024 | 36,76 | 37,57 | 36,75 | 37,52 | 1,60% | 272.158,00 |
| 03.12.2024 | 37,61 | 37,73 | 36,88 | 36,93 | -1,65% | 311.549,00 |
| 02.12.2024 | 37,49 | 37,95 | 37,18 | 37,55 | -0,19% | 398.432,00 |
| 29.11.2024 | 38,13 | 38,37 | 37,21 | 37,62 | -0,69% | 225.264,00 |