35,660$
-1,14%
Echtzeit-Aktienkurs Renasant Corp
Bid:
Ask:
Aktienkurse zur Renasant Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 13.03.2026 | 36,28 | 36,42 | 35,58 | 35,66 | -1,14% | 667.566,00 |
| 12.03.2026 | 35,75 | 36,20 | 35,32 | 36,07 | -0,58% | 533.226,00 |
| 11.03.2026 | 36,44 | 36,60 | 35,90 | 36,28 | -1,01% | 470.800,00 |
| 10.03.2026 | 36,48 | 37,50 | 36,01 | 36,65 | 0,11% | 765.449,00 |
| 09.03.2026 | 35,35 | 36,78 | 35,01 | 36,61 | -1,19% | 1.118.082,00 |
| 06.03.2026 | 36,86 | 37,08 | 36,01 | 37,05 | -1,98% | 685.951,00 |
| 05.03.2026 | 37,89 | 38,44 | 37,36 | 37,80 | -2,25% | 777.295,00 |
| 04.03.2026 | 38,51 | 38,92 | 38,18 | 38,67 | 0,65% | 756.215,00 |
| 03.03.2026 | 37,55 | 38,70 | 37,13 | 38,42 | -1,26% | 961.010,00 |
| 02.03.2026 | 36,93 | 39,14 | 36,78 | 38,91 | 3,35% | 1.037.017,00 |
| 27.02.2026 | 39,15 | 39,61 | 37,42 | 37,65 | -5,71% | 1.267.153,00 |
| 26.02.2026 | 39,27 | 40,30 | 39,22 | 39,93 | 0,86% | 558.993,00 |
| 25.02.2026 | 39,48 | 39,80 | 39,00 | 39,59 | 1,54% | 1.412.110,00 |
| 24.02.2026 | 39,09 | 39,35 | 38,57 | 38,99 | -3,70% | 837.671,00 |
| 20.02.2026 | 40,10 | 40,74 | 39,63 | 40,49 | 0,82% | 448.569,00 |
| 19.02.2026 | 39,99 | 40,28 | 39,74 | 40,16 | -0,07% | 526.517,00 |
| 18.02.2026 | 39,41 | 41,25 | 39,41 | 40,19 | -1,13% | 708.922,00 |
| 17.02.2026 | 40,12 | 41,45 | 40,12 | 40,65 | -0,20% | 429.956,00 |
| 13.02.2026 | 40,30 | 40,86 | 40,13 | 40,73 | 0,89% | 429.316,00 |
| 12.02.2026 | 41,12 | 41,37 | 39,97 | 40,37 | -1,03% | 811.505,00 |
| 11.02.2026 | 41,21 | 41,71 | 40,60 | 40,79 | -0,97% | 636.631,00 |
| 10.02.2026 | 41,02 | 41,54 | 40,84 | 41,19 | -0,29% | 761.538,00 |
| 09.02.2026 | 41,27 | 41,75 | 41,00 | 41,31 | -1,17% | 574.155,00 |
| 06.02.2026 | 41,23 | 42,11 | 41,21 | 41,80 | 1,33% | 688.560,00 |
| 05.02.2026 | 40,68 | 41,39 | 40,50 | 41,25 | 1,30% | 1.267.095,00 |
| 04.02.2026 | 38,98 | 40,99 | 38,64 | 40,72 | 5,96% | 1.491.754,00 |
| 03.02.2026 | 37,50 | 38,79 | 37,50 | 38,43 | 1,61% | 752.395,00 |
| 02.02.2026 | 37,53 | 38,44 | 37,31 | 37,82 | 0,29% | 784.663,00 |
| 30.01.2026 | 37,99 | 38,27 | 37,50 | 37,71 | -0,87% | 747.507,00 |
| 29.01.2026 | 38,63 | 38,99 | 37,86 | 38,04 | -0,81% | 861.308,00 |
| 28.01.2026 | 36,94 | 38,95 | 36,09 | 38,35 | 3,04% | 1.083.201,00 |
| 27.01.2026 | 37,39 | 37,57 | 37,05 | 37,22 | -0,13% | 540.403,00 |
| 26.01.2026 | 37,18 | 37,55 | 36,61 | 37,27 | -3,17% | 521.600,00 |
| 22.01.2026 | 37,92 | 38,80 | 37,92 | 38,49 | 1,37% | 573.469,00 |
| 21.01.2026 | 36,30 | 38,06 | 36,30 | 37,97 | 4,37% | 922.884,00 |
| 20.01.2026 | 36,17 | 36,67 | 35,99 | 36,38 | -0,55% | 486.134,00 |
| 16.01.2026 | 36,87 | 37,05 | 35,14 | 36,58 | -0,89% | 657.630,00 |
| 15.01.2026 | 36,28 | 37,24 | 36,27 | 36,91 | 1,54% | 420.480,00 |
| 14.01.2026 | 35,48 | 36,38 | 35,15 | 36,35 | 2,86% | 616.420,00 |
| 13.01.2026 | 35,75 | 35,92 | 35,34 | 35,34 | -1,15% | 877.783,00 |
| 12.01.2026 | 36,06 | 36,31 | 35,61 | 35,75 | -2,14% | 430.747,00 |
| 09.01.2026 | 36,61 | 36,64 | 36,04 | 36,53 | 0,11% | 763.834,00 |
| 08.01.2026 | 35,51 | 36,97 | 35,39 | 36,49 | 2,73% | 789.650,00 |
| 07.01.2026 | 36,19 | 36,28 | 35,32 | 35,52 | -1,72% | 898.782,00 |
| 06.01.2026 | 35,75 | 36,31 | 35,70 | 36,14 | 0,00% | 540.312,00 |
| 05.01.2026 | 35,28 | 36,47 | 35,20 | 36,14 | 2,18% | 620.536,00 |
| 02.01.2026 | 35,27 | 35,54 | 34,72 | 35,37 | 0,43% | 340.986,00 |
| 31.12.2025 | 35,59 | 35,66 | 35,11 | 35,22 | -0,70% | 381.689,00 |
| 30.12.2025 | 35,80 | 35,90 | 35,44 | 35,47 | -1,12% | 307.080,00 |
| 29.12.2025 | 36,27 | 36,27 | 35,83 | 35,87 | -0,80% | 310.860,00 |
| 26.12.2025 | 36,28 | 36,33 | 35,95 | 36,16 | -0,25% | 303.595,00 |
| 24.12.2025 | 36,06 | 36,28 | 35,96 | 36,25 | 0,42% | 170.394,00 |
| 23.12.2025 | 36,52 | 36,57 | 36,10 | 36,10 | -0,99% | 330.227,00 |
| 22.12.2025 | 36,91 | 37,11 | 36,40 | 36,46 | -0,95% | 457.226,00 |
| 19.12.2025 | 37,14 | 37,26 | 36,45 | 36,81 | -0,78% | 1.053.724,00 |
| 18.12.2025 | 37,25 | 37,56 | 37,02 | 37,10 | -0,59% | 485.846,00 |
| 17.12.2025 | 37,12 | 37,76 | 36,99 | 37,32 | 0,73% | 767.604,00 |
| 16.12.2025 | 36,84 | 37,47 | 36,84 | 37,05 | -0,43% | 501.671,00 |
| 15.12.2025 | 37,09 | 37,57 | 37,03 | 37,21 | 0,24% | 493.777,00 |
| 12.12.2025 | 37,13 | 37,35 | 36,82 | 37,12 | 0,19% | 520.440,00 |
| 11.12.2025 | 37,21 | 37,43 | 36,84 | 37,05 | 0,38% | 549.794,00 |
| 10.12.2025 | 35,97 | 37,24 | 35,97 | 36,91 | 2,67% | 912.254,00 |
| 09.12.2025 | 36,04 | 36,84 | 35,82 | 35,95 | -0,77% | 729.476,00 |
| 08.12.2025 | 36,12 | 36,64 | 36,12 | 36,23 | -0,22% | 515.937,00 |
| 05.12.2025 | 36,02 | 36,50 | 35,77 | 36,31 | 0,44% | 450.796,00 |
| 04.12.2025 | 35,84 | 36,24 | 35,65 | 36,15 | 0,70% | 430.490,00 |
| 03.12.2025 | 35,58 | 36,12 | 35,58 | 35,90 | 0,96% | 695.152,00 |
| 02.12.2025 | 36,09 | 36,18 | 35,52 | 35,56 | -1,08% | 395.028,00 |
| 01.12.2025 | 35,26 | 36,05 | 35,16 | 35,95 | 1,44% | 496.712,00 |
| 28.11.2025 | 35,58 | 35,72 | 35,27 | 35,44 | -0,39% | 360.295,00 |
| 26.11.2025 | 35,51 | 36,06 | 35,45 | 35,58 | -0,28% | 930.953,00 |
| 25.11.2025 | 35,16 | 36,02 | 35,01 | 35,68 | 2,50% | 540.696,00 |
| 24.11.2025 | 34,43 | 35,01 | 34,43 | 34,81 | 3,63% | 301.030,00 |
| 20.11.2025 | 34,17 | 34,54 | 33,42 | 33,59 | -0,21% | 435.966,00 |
| 19.11.2025 | 33,50 | 33,81 | 33,32 | 33,66 | 0,54% | 401.980,00 |
| 18.11.2025 | 33,16 | 33,79 | 33,16 | 33,48 | 0,24% | 534.498,00 |
| 17.11.2025 | 34,64 | 34,76 | 33,31 | 33,40 | -3,88% | 655.573,00 |
| 13.11.2025 | 34,94 | 35,11 | 34,49 | 34,75 | -0,69% | 400.769,00 |
| 12.11.2025 | 34,80 | 35,48 | 34,73 | 34,99 | 0,57% | 707.350,00 |
| 11.11.2025 | 34,62 | 35,02 | 34,45 | 34,79 | 0,43% | 276.302,00 |
| 10.11.2025 | 34,69 | 35,10 | 34,46 | 34,64 | 0,00% | 440.092,00 |
| 07.11.2025 | 33,96 | 34,68 | 33,77 | 34,64 | 1,67% | 399.266,00 |
| 06.11.2025 | 34,11 | 34,37 | 33,98 | 34,07 | -0,67% | 434.172,00 |
| 05.11.2025 | 33,91 | 34,68 | 33,75 | 34,30 | 1,36% | 429.861,00 |
| 04.11.2025 | 33,32 | 34,04 | 33,05 | 33,84 | 0,74% | 632.055,00 |
| 03.11.2025 | 33,56 | 33,59 | 33,04 | 33,59 | -0,12% | 553.635,00 |
| 31.10.2025 | 33,70 | 34,14 | 33,44 | 33,63 | -1,44% | 643.361,00 |
| 30.10.2025 | 33,85 | 35,01 | 33,68 | 34,12 | 1,31% | 726.312,00 |
| 29.10.2025 | 34,50 | 35,69 | 33,50 | 33,68 | -3,83% | 1.359.262,00 |
| 28.10.2025 | 34,77 | 35,07 | 34,48 | 35,02 | 0,11% | 842.097,00 |
| 27.10.2025 | 35,12 | 35,22 | 34,72 | 34,98 | 0,29% | 438.602,00 |
| 24.10.2025 | 34,72 | 35,27 | 34,72 | 34,88 | 0,98% | 673.059,00 |
| 23.10.2025 | 34,38 | 34,95 | 34,23 | 34,54 | -0,63% | 519.591,00 |
| 22.10.2025 | 34,77 | 35,19 | 34,61 | 34,76 | -0,06% | 383.265,00 |
| 21.10.2025 | 34,52 | 35,15 | 34,52 | 34,78 | -0,26% | 345.113,00 |
| 20.10.2025 | 34,30 | 35,08 | 34,28 | 34,87 | 2,26% | 390.428,00 |
| 17.10.2025 | 33,79 | 34,32 | 33,55 | 34,10 | 1,43% | 541.457,00 |
| 16.10.2025 | 35,96 | 35,96 | 33,23 | 33,62 | -6,79% | 649.143,00 |
| 15.10.2025 | 36,50 | 36,77 | 35,70 | 36,07 | -1,39% | 475.808,00 |
| 14.10.2025 | 35,38 | 36,88 | 35,19 | 36,58 | 3,36% | 672.609,00 |