39,700$
-2,29%
Echtzeit-Aktienkurs Renasant Corp
Bid:
Ask:
Aktienkurse zur Renasant Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 05.11.2026 | 41,24 | 41,75 | 39,47 | 39,70 | -2,29% | 659.034,00 |
| 04.11.2026 | 40,91 | 41,78 | 40,59 | 40,63 | 2,19% | 867.796,00 |
| 03.11.2026 | 40,59 | 40,61 | 39,69 | 39,76 | -1,95% | 945.664,00 |
| 02.11.2026 | 40,36 | 41,12 | 36,91 | 40,55 | 1,55% | 1.288.306,00 |
| 30.10.2026 | 40,69 | 40,69 | 39,75 | 39,93 | -0,82% | 653.628,00 |
| 29.10.2026 | 40,06 | 40,68 | 39,84 | 40,26 | 0,17% | 1.146.992,00 |
| 28.10.2026 | 40,69 | 40,99 | 39,42 | 40,19 | -3,34% | 1.441.805,00 |
| 27.10.2026 | 41,97 | 41,97 | 41,43 | 41,58 | -0,41% | 537.577,00 |
| 26.10.2026 | 41,76 | 42,15 | 41,60 | 41,75 | 0,43% | 574.390,00 |
| 23.10.2026 | 41,34 | 41,85 | 41,06 | 41,57 | 0,31% | 643.320,00 |
| 22.10.2026 | 39,93 | 41,50 | 39,93 | 41,44 | 2,80% | 778.896,00 |
| 21.10.2026 | 40,46 | 40,57 | 40,04 | 40,31 | -0,07% | 772.483,00 |
| 20.10.2026 | 39,91 | 40,68 | 39,90 | 40,34 | 1,64% | 660.816,00 |
| 19.10.2026 | 39,75 | 39,92 | 39,63 | 39,69 | -0,55% | 396.702,00 |
| 16.10.2026 | 39,78 | 40,35 | 39,61 | 39,91 | 0,35% | 528.488,00 |
| 15.10.2026 | 39,15 | 39,84 | 39,07 | 39,77 | 2,21% | 759.848,00 |
| 14.10.2026 | 38,53 | 39,15 | 38,49 | 38,91 | -0,69% | 509.488,00 |
| 13.10.2026 | 39,43 | 39,52 | 38,95 | 39,18 | -0,28% | 513.586,00 |
| 12.10.2026 | 38,85 | 39,54 | 38,85 | 39,29 | 0,72% | 480.636,00 |
| 09.10.2026 | 39,15 | 39,15 | 38,83 | 39,01 | -0,71% | 436.778,00 |
| 08.10.2026 | 38,97 | 39,35 | 38,54 | 39,29 | 1,05% | 637.294,00 |
| 07.10.2026 | 39,09 | 39,11 | 38,60 | 38,88 | -1,32% | 668.093,00 |
| 06.10.2026 | 39,81 | 39,86 | 39,26 | 39,40 | -0,61% | 757.342,00 |
| 05.10.2026 | 39,65 | 40,03 | 39,16 | 39,64 | -0,70% | 885.469,00 |
| 02.10.2026 | 39,64 | 40,23 | 39,62 | 39,92 | 1,63% | 856.386,00 |
| 01.10.2026 | 38,59 | 39,30 | 38,08 | 39,28 | 1,03% | 802.568,00 |
| 30.09.2026 | 39,34 | 39,65 | 38,85 | 38,88 | -1,17% | 795.988,00 |
| 29.09.2026 | 40,01 | 40,06 | 39,13 | 39,34 | -1,30% | 737.838,00 |
| 28.09.2026 | 40,38 | 40,38 | 39,78 | 39,86 | -1,21% | 612.872,00 |
| 25.09.2026 | 40,29 | 40,57 | 40,20 | 40,35 | 0,75% | 652.312,00 |
| 24.09.2026 | 39,95 | 40,24 | 39,79 | 40,05 | 0,88% | 619.295,00 |
| 23.09.2026 | 39,58 | 40,19 | 39,58 | 39,70 | -0,15% | 807.079,00 |
| 22.09.2026 | 40,89 | 40,91 | 39,75 | 39,76 | -1,88% | 927.380,00 |
| 21.09.2026 | 40,76 | 40,97 | 40,42 | 40,52 | -0,25% | 1.228.651,00 |
| 18.09.2026 | 40,31 | 40,64 | 40,00 | 40,62 | 0,25% | 1.807.765,00 |
| 17.09.2026 | 40,95 | 41,10 | 40,38 | 40,52 | -0,02% | 484.965,00 |
| 16.09.2026 | 40,73 | 40,82 | 39,76 | 40,53 | -1,05% | 970.244,00 |
| 15.09.2026 | 40,92 | 41,38 | 40,87 | 40,96 | -0,07% | 509.067,00 |
| 14.09.2026 | 40,86 | 41,30 | 40,78 | 40,99 | 0,54% | 501.634,00 |
| 11.09.2026 | 41,05 | 41,30 | 40,27 | 40,77 | 0,59% | 479.725,00 |
| 10.09.2026 | 40,32 | 40,63 | 40,04 | 40,53 | 0,25% | 512.925,00 |
| 09.09.2026 | 40,73 | 40,94 | 40,25 | 40,43 | -0,93% | 433.705,00 |
| 08.09.2026 | 41,15 | 41,31 | 40,79 | 40,81 | -1,43% | 364.417,00 |
| 04.09.2026 | 41,12 | 41,66 | 41,12 | 41,40 | 0,49% | 389.485,00 |
| 03.09.2026 | 41,04 | 41,31 | 40,90 | 41,20 | 1,35% | 418.679,00 |
| 02.09.2026 | 40,32 | 41,18 | 40,24 | 40,65 | 1,80% | 558.717,00 |
| 01.09.2026 | 40,89 | 40,97 | 39,88 | 39,93 | -2,40% | 581.695,00 |
| 31.08.2026 | 41,08 | 41,12 | 39,15 | 40,91 | -0,44% | 641.886,00 |
| 28.08.2026 | 41,46 | 41,90 | 41,08 | 41,09 | -0,44% | 588.744,00 |
| 27.08.2026 | 41,05 | 41,29 | 40,43 | 41,27 | 0,56% | 464.532,00 |
| 26.08.2026 | 40,77 | 41,22 | 40,51 | 41,04 | 0,07% | 638.171,00 |
| 25.08.2026 | 41,47 | 41,47 | 40,94 | 41,01 | -0,99% | 514.856,00 |
| 24.08.2026 | 41,50 | 41,92 | 41,34 | 41,42 | -0,19% | 463.676,00 |
| 21.08.2026 | 42,18 | 42,18 | 41,38 | 41,50 | -0,79% | 532.001,00 |
| 20.08.2026 | 41,83 | 42,05 | 41,64 | 41,83 | -0,50% | 459.856,00 |
| 19.08.2026 | 42,65 | 42,66 | 41,92 | 42,04 | -1,31% | 652.158,00 |
| 18.08.2026 | 43,24 | 43,47 | 42,56 | 42,60 | -1,18% | 550.244,00 |
| 17.08.2026 | 43,44 | 43,68 | 41,01 | 43,11 | -1,01% | 405.732,00 |
| 14.08.2026 | 43,81 | 44,07 | 43,39 | 43,55 | -0,59% | 1.014.594,00 |
| 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 |