43,810$
1,06%
Echtzeit-Aktienkurs Renasant Corp
Bid:
Ask:
Aktienkurse zur Renasant Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 13.08.2026 | 43,72 | 43,93 | 43,57 | 43,81 | 1,06% | 421.383,00 |
| 12.08.2026 | 42,89 | 43,49 | 42,89 | 43,35 | 0,98% | 415.939,00 |
| 11.08.2026 | 42,81 | 43,25 | 42,78 | 42,93 | 0,54% | 455.246,00 |
| 10.08.2026 | 42,47 | 42,82 | 42,31 | 42,70 | -0,07% | 634.008,00 |
| 07.08.2026 | 43,05 | 43,22 | 42,65 | 42,73 | -1,32% | 454.617,00 |
| 06.08.2026 | 44,41 | 44,45 | 43,29 | 43,30 | -1,88% | 461.368,00 |
| 05.08.2026 | 44,48 | 44,48 | 44,02 | 44,13 | -0,38% | 466.258,00 |
| 04.08.2026 | 43,68 | 44,54 | 43,48 | 44,30 | 0,84% | 588.164,00 |
| 03.08.2026 | 43,38 | 44,12 | 42,17 | 43,93 | 0,83% | 518.055,00 |
| 31.07.2026 | 43,20 | 43,58 | 42,91 | 43,57 | 0,53% | 605.264,00 |
| 30.07.2026 | 44,23 | 44,35 | 43,20 | 43,34 | -1,12% | 781.632,00 |
| 29.07.2026 | 42,83 | 43,83 | 42,06 | 43,83 | -0,14% | 706.981,00 |
| 28.07.2026 | 43,60 | 44,12 | 43,45 | 43,89 | 1,34% | 439.345,00 |
| 27.07.2026 | 43,85 | 44,05 | 43,30 | 43,31 | -0,37% | 501.966,00 |
| 24.07.2026 | 43,19 | 43,90 | 40,32 | 43,47 | 1,07% | 568.009,00 |
| 23.07.2026 | 42,78 | 43,01 | 42,37 | 43,01 | -0,85% | 581.857,00 |
| 22.07.2026 | 43,54 | 43,62 | 43,08 | 43,38 | -0,41% | 495.730,00 |
| 21.07.2026 | 43,20 | 43,57 | 42,70 | 43,56 | 0,79% | 643.337,00 |
| 20.07.2026 | 43,66 | 43,94 | 43,16 | 43,22 | -1,10% | 474.197,00 |
| 17.07.2026 | 43,58 | 44,15 | 43,31 | 43,70 | -1,24% | 542.800,00 |
| 16.07.2026 | 43,11 | 44,50 | 42,69 | 44,25 | 3,03% | 794.201,00 |
| 15.07.2026 | 42,63 | 43,34 | 42,22 | 42,95 | 0,89% | 491.909,00 |
| 14.07.2026 | 42,51 | 42,78 | 42,24 | 42,57 | 0,12% | 615.616,00 |
| 13.07.2026 | 42,58 | 42,78 | 42,27 | 42,52 | 0,00% | 690.648,00 |
| 10.07.2026 | 42,24 | 42,67 | 42,19 | 42,52 | 0,76% | 586.798,00 |
| 09.07.2026 | 41,71 | 42,49 | 41,57 | 42,20 | 1,74% | 781.097,00 |
| 08.07.2026 | 42,34 | 42,34 | 41,24 | 41,48 | -2,35% | 1.028.970,00 |
| 07.07.2026 | 43,38 | 43,45 | 42,47 | 42,48 | -1,19% | 1.228.095,00 |
| 06.07.2026 | 43,22 | 43,30 | 41,74 | 42,99 | 0,02% | 708.007,00 |
| 02.07.2026 | 43,94 | 44,00 | 42,76 | 42,98 | -1,56% | 446.834,00 |
| 01.07.2026 | 42,80 | 43,92 | 42,47 | 43,66 | 2,63% | 727.449,00 |
| 30.06.2026 | 42,54 | 42,98 | 42,28 | 42,54 | -0,33% | 982.754,00 |
| 29.06.2026 | 43,19 | 43,31 | 42,60 | 42,68 | -1,57% | 1.258.590,00 |
| 26.06.2026 | 43,55 | 43,62 | 43,18 | 43,36 | 0,05% | 1.749.978,00 |
| 25.06.2026 | 43,39 | 43,96 | 43,25 | 43,34 | 0,12% | 583.237,00 |
| 24.06.2026 | 42,64 | 43,49 | 42,25 | 43,29 | 1,26% | 866.670,00 |
| 23.06.2026 | 42,10 | 42,81 | 42,10 | 42,75 | 1,52% | 648.714,00 |
| 22.06.2026 | 41,78 | 42,41 | 41,77 | 42,11 | 1,01% | 511.450,00 |
| 18.06.2026 | 41,49 | 41,97 | 41,42 | 41,69 | 1,19% | 1.358.475,00 |
| 17.06.2026 | 41,71 | 42,16 | 40,85 | 41,20 | -1,65% | 631.761,00 |
| 16.06.2026 | 42,22 | 42,52 | 41,69 | 41,89 | -0,57% | 698.880,00 |
| 15.06.2026 | 43,05 | 43,50 | 42,04 | 42,13 | -1,59% | 801.335,00 |
| 12.06.2026 | 42,50 | 43,13 | 42,50 | 42,81 | 1,30% | 644.753,00 |
| 11.06.2026 | 42,25 | 42,42 | 41,66 | 42,26 | 0,74% | 1.097.922,00 |
| 10.06.2026 | 41,84 | 42,31 | 41,55 | 41,95 | 1,06% | 585.018,00 |
| 09.06.2026 | 41,39 | 42,40 | 41,34 | 41,51 | 1,12% | 634.198,00 |
| 08.06.2026 | 41,14 | 41,73 | 40,49 | 41,05 | 0,54% | 792.142,00 |
| 05.06.2026 | 40,55 | 41,12 | 40,34 | 40,83 | 0,72% | 694.101,00 |
| 04.06.2026 | 40,02 | 40,72 | 39,81 | 40,54 | 2,84% | 584.473,00 |
| 03.06.2026 | 39,95 | 39,99 | 39,27 | 39,42 | -2,47% | 665.504,00 |
| 02.06.2026 | 39,45 | 40,46 | 39,45 | 40,42 | 1,86% | 551.594,00 |
| 01.06.2026 | 40,47 | 40,51 | 39,65 | 39,68 | -2,55% | 736.059,00 |
| 29.05.2026 | 40,70 | 41,01 | 40,42 | 40,72 | 0,10% | 827.996,00 |
| 28.05.2026 | 40,53 | 40,80 | 40,16 | 40,68 | -0,22% | 484.744,00 |
| 27.05.2026 | 41,52 | 41,60 | 40,68 | 40,77 | -1,57% | 428.159,00 |
| 26.05.2026 | 41,23 | 41,65 | 40,96 | 41,42 | 1,02% | 546.194,00 |
| 22.05.2026 | 41,24 | 41,34 | 40,92 | 41,00 | -0,41% | 627.838,00 |
| 21.05.2026 | 40,75 | 41,22 | 40,56 | 41,17 | 0,12% | 816.090,00 |
| 20.05.2026 | 40,12 | 41,23 | 39,85 | 41,12 | 3,37% | 993.807,00 |
| 19.05.2026 | 39,57 | 39,84 | 39,39 | 39,78 | -0,03% | 688.513,00 |
| 18.05.2026 | 39,38 | 40,10 | 38,79 | 39,79 | 1,69% | 867.841,00 |
| 15.05.2026 | 39,50 | 39,63 | 38,94 | 39,13 | -1,24% | 997.592,00 |
| 14.05.2026 | 39,50 | 39,84 | 39,34 | 39,62 | 1,41% | 830.244,00 |
| 13.05.2026 | 39,44 | 39,72 | 39,06 | 39,07 | -1,34% | 867.507,00 |
| 12.05.2026 | 39,61 | 39,83 | 38,81 | 39,60 | -0,43% | 976.703,00 |
| 11.05.2026 | 40,24 | 40,47 | 39,48 | 39,77 | -1,05% | 602.255,00 |
| 08.05.2026 | 40,27 | 40,39 | 39,95 | 40,19 | 0,02% | 604.604,00 |
| 07.05.2026 | 40,72 | 40,83 | 39,95 | 40,18 | -1,11% | 525.457,00 |
| 06.05.2026 | 40,29 | 40,75 | 40,27 | 40,63 | 1,75% | 565.731,00 |
| 05.05.2026 | 39,45 | 40,19 | 39,27 | 39,93 | 1,32% | 418.189,00 |
| 04.05.2026 | 39,55 | 40,02 | 39,24 | 39,41 | -1,03% | 428.352,00 |
| 01.05.2026 | 39,87 | 40,20 | 39,38 | 39,82 | -0,18% | 451.210,00 |
| 30.04.2026 | 39,64 | 40,47 | 39,26 | 39,89 | 0,18% | 708.196,00 |
| 29.04.2026 | 40,80 | 40,80 | 39,76 | 39,82 | -0,25% | 1.249.624,00 |
| 28.04.2026 | 40,45 | 40,58 | 39,87 | 39,92 | -0,18% | 517.695,00 |
| 27.04.2026 | 39,27 | 40,25 | 39,27 | 39,99 | 1,63% | 412.970,00 |
| 24.04.2026 | 39,94 | 40,30 | 39,21 | 39,35 | -1,58% | 369.854,00 |
| 23.04.2026 | 39,98 | 40,19 | 39,47 | 39,98 | 0,83% | 345.283,00 |
| 22.04.2026 | 39,87 | 40,00 | 39,32 | 39,65 | 0,00% | 484.723,00 |
| 21.04.2026 | 40,54 | 40,54 | 39,63 | 39,65 | -2,24% | 440.136,00 |
| 20.04.2026 | 40,37 | 40,86 | 40,33 | 40,56 | 0,22% | 611.892,00 |
| 17.04.2026 | 40,00 | 41,06 | 39,18 | 40,47 | 2,69% | 762.011,00 |
| 16.04.2026 | 39,42 | 39,78 | 39,32 | 39,41 | -0,13% | 1.225.631,00 |
| 15.04.2026 | 39,76 | 39,81 | 38,95 | 39,46 | -0,85% | 587.287,00 |
| 14.04.2026 | 39,52 | 40,08 | 39,10 | 39,80 | 0,08% | 570.648,00 |
| 13.04.2026 | 39,11 | 39,78 | 38,81 | 39,77 | 0,94% | 746.033,00 |
| 10.04.2026 | 39,54 | 39,58 | 39,20 | 39,40 | -0,86% | 631.329,00 |
| 09.04.2026 | 38,53 | 39,85 | 38,53 | 39,74 | 2,13% | 653.339,00 |
| 08.04.2026 | 40,15 | 40,15 | 38,63 | 38,91 | 3,46% | 763.497,00 |
| 07.04.2026 | 37,15 | 37,73 | 37,15 | 37,61 | 0,29% | 640.053,00 |
| 06.04.2026 | 36,88 | 37,63 | 35,80 | 37,50 | 1,27% | 572.200,00 |
| 02.04.2026 | 36,42 | 37,07 | 36,19 | 37,03 | 0,33% | 609.737,00 |
| 01.04.2026 | 36,45 | 37,13 | 36,19 | 36,91 | 2,16% | 735.336,00 |
| 31.03.2026 | 35,92 | 36,43 | 35,56 | 36,13 | 2,21% | 810.380,00 |
| 30.03.2026 | 35,57 | 35,63 | 35,17 | 35,35 | 0,45% | 612.631,00 |
| 27.03.2026 | 35,78 | 35,87 | 35,10 | 35,19 | -2,63% | 545.681,00 |
| 26.03.2026 | 35,80 | 36,20 | 35,63 | 36,14 | 0,33% | 377.844,00 |
| 25.03.2026 | 36,20 | 36,38 | 35,64 | 36,02 | 0,45% | 441.276,00 |
| 24.03.2026 | 35,37 | 36,09 | 35,03 | 35,86 | 1,10% | 502.785,00 |
| 23.03.2026 | 35,67 | 36,30 | 35,27 | 35,47 | 1,90% | 623.208,00 |