39,080$
-1,31%
Echtzeit-Aktienkurs Trustmark Corp
Bid:
Ask:
Aktienkurse zur Trustmark Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 01.10.2025 | 39,28 | 39,36 | 38,80 | 39,08 | -1,31% | 240.676,00 |
| 30.09.2025 | 39,70 | 40,31 | 39,09 | 39,60 | -0,38% | 281.481,00 |
| 29.09.2025 | 40,26 | 40,54 | 39,52 | 39,75 | -1,32% | 334.563,00 |
| 26.09.2025 | 40,24 | 40,59 | 39,97 | 40,28 | 0,30% | 180.593,00 |
| 25.09.2025 | 40,29 | 40,58 | 40,02 | 40,16 | -0,52% | 208.184,00 |
| 24.09.2025 | 40,42 | 40,62 | 40,09 | 40,37 | -0,05% | 182.065,00 |
| 23.09.2025 | 40,35 | 41,07 | 40,26 | 40,39 | 0,10% | 205.947,00 |
| 22.09.2025 | 40,54 | 40,74 | 40,11 | 40,35 | -0,84% | 243.745,00 |
| 19.09.2025 | 41,03 | 41,03 | 40,22 | 40,69 | -1,05% | 1.197.902,00 |
| 18.09.2025 | 39,92 | 41,17 | 39,90 | 41,12 | 3,37% | 339.908,00 |
| 17.09.2025 | 39,47 | 40,61 | 39,47 | 39,78 | 0,89% | 269.575,00 |
| 16.09.2025 | 39,81 | 39,88 | 39,08 | 39,43 | -1,38% | 284.125,00 |
| 15.09.2025 | 40,16 | 40,21 | 39,76 | 39,98 | -0,50% | 266.681,00 |
| 12.09.2025 | 40,31 | 40,47 | 40,01 | 40,18 | -0,52% | 165.492,00 |
| 11.09.2025 | 40,03 | 40,42 | 39,80 | 40,39 | 0,67% | 249.261,00 |
| 10.09.2025 | 39,97 | 40,23 | 39,88 | 40,12 | 0,38% | 185.306,00 |
| 09.09.2025 | 40,32 | 40,52 | 39,72 | 39,97 | -1,14% | 198.255,00 |
| 08.09.2025 | 40,42 | 40,77 | 39,71 | 40,43 | 0,45% | 204.179,00 |
| 05.09.2025 | 40,90 | 41,34 | 39,96 | 40,25 | -1,30% | 187.400,00 |
| 04.09.2025 | 40,27 | 40,81 | 40,08 | 40,78 | 1,75% | 283.632,00 |
| 03.09.2025 | 39,96 | 40,59 | 39,75 | 40,08 | -0,15% | 192.780,00 |
| 02.09.2025 | 39,87 | 40,14 | 39,56 | 40,14 | -0,32% | 249.510,00 |
| 29.08.2025 | 40,38 | 40,61 | 40,21 | 40,27 | -0,62% | 182.180,00 |
| 28.08.2025 | 40,71 | 40,71 | 40,32 | 40,52 | -0,27% | 179.590,00 |
| 27.08.2025 | 40,38 | 40,81 | 40,35 | 40,63 | 0,07% | 195.763,00 |
| 26.08.2025 | 40,06 | 40,67 | 40,04 | 40,60 | 1,15% | 194.345,00 |
| 25.08.2025 | 40,08 | 40,47 | 40,08 | 40,14 | -0,51% | 271.271,00 |
| 22.08.2025 | 38,65 | 40,45 | 38,65 | 40,35 | 5,12% | 340.097,00 |
| 21.08.2025 | 38,16 | 38,66 | 38,14 | 38,38 | -0,34% | 212.218,00 |
| 20.08.2025 | 38,59 | 38,70 | 38,21 | 38,51 | -0,05% | 195.148,00 |
| 19.08.2025 | 38,59 | 39,07 | 38,49 | 38,53 | -0,06% | 164.647,00 |
| 18.08.2025 | 38,49 | 38,60 | 38,04 | 38,56 | -0,30% | 227.091,00 |
| 15.08.2025 | 39,23 | 39,23 | 38,57 | 38,67 | -1,15% | 596.464,00 |
| 14.08.2025 | 38,84 | 39,20 | 38,69 | 39,12 | -0,43% | 249.916,00 |
| 13.08.2025 | 38,60 | 39,34 | 38,49 | 39,29 | 2,48% | 256.884,00 |
| 12.08.2025 | 37,13 | 38,42 | 37,13 | 38,34 | 4,00% | 226.205,00 |
| 11.08.2025 | 36,98 | 37,09 | 36,72 | 36,87 | -0,23% | 216.627,00 |
| 08.08.2025 | 36,79 | 36,97 | 36,55 | 36,95 | 1,34% | 157.748,00 |
| 07.08.2025 | 37,06 | 37,22 | 36,35 | 36,46 | -1,04% | 146.372,00 |
| 06.08.2025 | 36,97 | 37,10 | 36,79 | 36,85 | -0,45% | 182.975,00 |
| 05.08.2025 | 36,91 | 37,85 | 36,28 | 37,01 | 0,33% | 234.054,00 |
| 04.08.2025 | 36,53 | 36,93 | 36,53 | 36,89 | 0,96% | 159.687,00 |
| 01.08.2025 | 36,87 | 36,87 | 36,05 | 36,54 | -1,91% | 419.302,00 |
| 31.07.2025 | 37,09 | 37,48 | 37,00 | 37,25 | -0,56% | 310.257,00 |
| 30.07.2025 | 37,92 | 38,20 | 37,30 | 37,46 | -1,03% | 223.793,00 |
| 29.07.2025 | 38,58 | 38,58 | 37,67 | 37,85 | -1,05% | 261.195,00 |
| 28.07.2025 | 38,63 | 38,63 | 38,07 | 38,25 | -1,09% | 240.392,00 |
| 25.07.2025 | 38,65 | 38,82 | 37,90 | 38,67 | 0,21% | 272.197,00 |
| 24.07.2025 | 38,34 | 39,66 | 38,34 | 38,59 | 0,65% | 466.125,00 |
| 23.07.2025 | 38,50 | 38,72 | 37,25 | 38,34 | -0,98% | 885.008,00 |
| 22.07.2025 | 38,43 | 38,84 | 38,19 | 38,72 | 0,52% | 533.123,00 |
| 21.07.2025 | 38,62 | 39,21 | 38,49 | 38,52 | -0,08% | 256.246,00 |
| 18.07.2025 | 38,59 | 38,69 | 37,93 | 38,55 | 0,65% | 378.077,00 |
| 17.07.2025 | 37,92 | 39,04 | 36,82 | 38,30 | 0,79% | 286.622,00 |
| 16.07.2025 | 37,74 | 38,28 | 37,14 | 38,00 | 1,09% | 256.221,00 |
| 15.07.2025 | 38,56 | 38,80 | 37,56 | 37,59 | -2,87% | 316.369,00 |
| 14.07.2025 | 38,32 | 38,71 | 37,50 | 38,70 | 0,99% | 253.004,00 |
| 11.07.2025 | 38,64 | 38,64 | 38,19 | 38,32 | -0,98% | 201.015,00 |
| 10.07.2025 | 38,40 | 38,97 | 38,26 | 38,70 | 0,49% | 222.950,00 |
| 09.07.2025 | 38,48 | 38,61 | 38,24 | 38,51 | 0,55% | 203.077,00 |
| 08.07.2025 | 38,26 | 38,71 | 38,12 | 38,30 | 0,16% | 268.338,00 |
| 07.07.2025 | 38,31 | 38,90 | 38,04 | 38,24 | -0,91% | 237.557,00 |
| 03.07.2025 | 38,29 | 38,87 | 37,41 | 38,59 | 1,13% | 203.724,00 |
| 02.07.2025 | 37,64 | 38,22 | 35,96 | 38,16 | 1,76% | 329.448,00 |
| 01.07.2025 | 36,20 | 37,71 | 36,20 | 37,50 | 2,85% | 383.318,00 |
| 30.06.2025 | 36,84 | 37,07 | 36,19 | 36,46 | -0,87% | 398.762,00 |
| 27.06.2025 | 36,53 | 36,80 | 36,27 | 36,78 | 0,96% | 783.777,00 |
| 26.06.2025 | 35,47 | 36,48 | 35,44 | 36,43 | 3,11% | 307.227,00 |
| 25.06.2025 | 35,45 | 35,46 | 35,16 | 35,33 | -0,28% | 251.970,00 |
| 24.06.2025 | 35,12 | 35,87 | 35,12 | 35,43 | 1,55% | 451.475,00 |
| 23.06.2025 | 34,03 | 34,92 | 33,84 | 34,89 | 2,38% | 391.653,00 |
| 20.06.2025 | 33,95 | 34,19 | 33,91 | 34,08 | 0,59% | 534.925,00 |
| 18.06.2025 | 33,55 | 34,11 | 33,39 | 33,88 | 0,71% | 223.926,00 |
| 17.06.2025 | 33,69 | 33,98 | 33,55 | 33,64 | -0,74% | 244.600,00 |
| 16.06.2025 | 34,52 | 34,84 | 33,81 | 33,89 | -0,21% | 303.039,00 |
| 13.06.2025 | 34,10 | 34,32 | 33,80 | 33,96 | -1,85% | 280.558,00 |
| 12.06.2025 | 34,64 | 34,68 | 34,30 | 34,60 | -0,80% | 207.463,00 |
| 11.06.2025 | 35,44 | 35,62 | 34,74 | 34,88 | -1,41% | 201.734,00 |
| 10.06.2025 | 34,99 | 35,60 | 34,92 | 35,38 | 1,14% | 261.794,00 |
| 09.06.2025 | 34,90 | 35,28 | 34,80 | 34,98 | 0,49% | 230.648,00 |
| 06.06.2025 | 34,80 | 34,95 | 34,40 | 34,81 | 1,64% | 268.058,00 |
| 05.06.2025 | 34,23 | 34,63 | 34,00 | 34,25 | 0,06% | 247.826,00 |
| 04.06.2025 | 34,65 | 34,81 | 34,16 | 34,23 | -1,44% | 210.744,00 |
| 03.06.2025 | 34,17 | 34,87 | 34,07 | 34,73 | 1,28% | 210.556,00 |
| 02.06.2025 | 34,40 | 35,40 | 33,90 | 34,29 | -0,44% | 325.018,00 |
| 30.05.2025 | 34,56 | 35,22 | 34,24 | 34,44 | -1,09% | 261.996,00 |
| 29.05.2025 | 34,71 | 34,82 | 34,46 | 34,82 | 0,48% | 210.225,00 |
| 28.05.2025 | 35,17 | 35,46 | 34,62 | 34,66 | -1,72% | 189.548,00 |
| 27.05.2025 | 35,03 | 35,28 | 34,59 | 35,26 | 1,88% | 210.298,00 |
| 23.05.2025 | 34,04 | 34,73 | 34,00 | 34,61 | -0,29% | 396.172,00 |
| 22.05.2025 | 34,74 | 35,07 | 34,58 | 34,71 | -0,63% | 200.546,00 |
| 21.05.2025 | 35,46 | 35,56 | 34,88 | 34,93 | -2,57% | 273.173,00 |
| 20.05.2025 | 36,00 | 36,07 | 35,69 | 35,85 | -0,33% | 286.188,00 |
| 19.05.2025 | 35,63 | 36,00 | 35,52 | 35,97 | -0,06% | 242.176,00 |
| 16.05.2025 | 36,02 | 36,11 | 35,63 | 35,99 | -0,08% | 417.332,00 |
| 15.05.2025 | 35,89 | 36,26 | 35,72 | 36,02 | 0,56% | 261.079,00 |
| 14.05.2025 | 36,03 | 36,17 | 35,80 | 35,82 | -1,19% | 327.039,00 |
| 13.05.2025 | 36,52 | 36,55 | 35,82 | 36,25 | 0,14% | 346.688,00 |
| 12.05.2025 | 36,03 | 36,93 | 36,03 | 36,20 | 3,08% | 367.070,00 |
| 09.05.2025 | 35,25 | 35,36 | 34,93 | 35,12 | -0,31% | 150.284,00 |