31,550$
-0,13%
Echtzeit-Aktienkurs Trustmark Corp
Bid:
Ask:
Aktienkurse zur Trustmark Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 27.09.2024 | 31,80 | 32,06 | 31,42 | 31,55 | -0,13% | 139.005,00 |
| 26.09.2024 | 31,66 | 31,88 | 31,44 | 31,59 | 0,54% | 113.114,00 |
| 25.09.2024 | 31,94 | 31,94 | 31,38 | 31,42 | -1,72% | 227.948,00 |
| 24.09.2024 | 32,46 | 32,62 | 31,96 | 31,97 | -1,57% | 274.030,00 |
| 23.09.2024 | 32,96 | 32,96 | 32,32 | 32,48 | -0,75% | 253.460,00 |
| 20.09.2024 | 33,40 | 33,40 | 32,41 | 32,73 | -2,60% | 461.432,00 |
| 19.09.2024 | 33,40 | 33,68 | 32,88 | 33,60 | 2,60% | 141.829,00 |
| 18.09.2024 | 32,81 | 33,91 | 32,35 | 32,75 | 0,24% | 237.616,00 |
| 17.09.2024 | 32,91 | 33,48 | 32,57 | 32,67 | 0,37% | 211.392,00 |
| 16.09.2024 | 32,31 | 32,72 | 31,90 | 32,55 | 1,12% | 156.718,00 |
| 13.09.2024 | 31,63 | 32,19 | 31,44 | 32,19 | 3,11% | 170.224,00 |
| 12.09.2024 | 31,61 | 31,61 | 31,09 | 31,22 | -0,57% | 233.219,00 |
| 11.09.2024 | 31,01 | 31,49 | 30,36 | 31,40 | -0,03% | 280.006,00 |
| 10.09.2024 | 31,58 | 31,65 | 30,85 | 31,41 | -0,63% | 334.964,00 |
| 09.09.2024 | 32,02 | 32,29 | 31,49 | 31,61 | -1,25% | 369.963,00 |
| 06.09.2024 | 32,50 | 32,74 | 31,61 | 32,01 | -1,39% | 142.673,00 |
| 05.09.2024 | 33,13 | 33,13 | 32,22 | 32,46 | -1,22% | 141.301,00 |
| 04.09.2024 | 33,15 | 33,34 | 32,57 | 32,86 | -0,90% | 172.020,00 |
| 03.09.2024 | 32,89 | 33,30 | 32,79 | 33,16 | -0,45% | 325.256,00 |
| 30.08.2024 | 33,23 | 33,38 | 32,91 | 33,31 | 0,00% | 200.821,00 |
| 29.08.2024 | 33,47 | 33,59 | 32,86 | 33,31 | 0,63% | 207.926,00 |
| 28.08.2024 | 32,56 | 33,38 | 32,56 | 33,10 | 1,13% | 197.343,00 |
| 27.08.2024 | 32,91 | 32,92 | 32,41 | 32,73 | -0,91% | 209.414,00 |
| 26.08.2024 | 33,72 | 33,72 | 33,00 | 33,03 | -0,45% | 146.140,00 |
| 23.08.2024 | 31,68 | 33,68 | 31,68 | 33,18 | 5,13% | 280.311,00 |
| 22.08.2024 | 31,53 | 31,99 | 31,38 | 31,56 | -0,03% | 92.650,00 |
| 21.08.2024 | 31,77 | 31,80 | 31,23 | 31,57 | 0,22% | 147.008,00 |
| 20.08.2024 | 32,15 | 32,35 | 31,45 | 31,50 | -1,99% | 150.419,00 |
| 19.08.2024 | 31,89 | 32,16 | 31,78 | 32,14 | 0,85% | 147.172,00 |
| 16.08.2024 | 31,55 | 32,25 | 31,47 | 31,87 | 0,66% | 304.483,00 |
| 15.08.2024 | 31,77 | 32,01 | 31,52 | 31,66 | 2,13% | 217.284,00 |
| 14.08.2024 | 31,61 | 31,61 | 30,82 | 31,00 | -1,56% | 158.778,00 |
| 13.08.2024 | 31,45 | 31,58 | 30,70 | 31,49 | 1,45% | 384.500,00 |
| 12.08.2024 | 31,41 | 31,65 | 30,59 | 31,04 | -0,32% | 268.255,00 |
| 09.08.2024 | 31,35 | 31,35 | 30,98 | 31,14 | -0,67% | 168.919,00 |
| 08.08.2024 | 31,03 | 31,36 | 30,39 | 31,35 | 2,18% | 130.452,00 |
| 07.08.2024 | 31,00 | 31,29 | 30,51 | 30,68 | 0,00% | 164.366,00 |
| 06.08.2024 | 30,62 | 31,07 | 30,25 | 30,68 | 0,10% | 200.540,00 |
| 05.08.2024 | 30,36 | 31,09 | 29,80 | 30,65 | -3,53% | 210.254,00 |
| 02.08.2024 | 31,82 | 32,32 | 31,44 | 31,77 | -4,11% | 291.225,00 |
| 01.08.2024 | 34,65 | 34,68 | 32,74 | 33,13 | -4,61% | 328.186,00 |
| 31.07.2024 | 35,00 | 35,72 | 34,62 | 34,73 | -0,40% | 301.494,00 |
| 30.07.2024 | 34,62 | 35,09 | 34,40 | 34,87 | 1,04% | 159.340,00 |
| 29.07.2024 | 35,54 | 35,59 | 34,47 | 34,51 | -2,49% | 302.555,00 |
| 26.07.2024 | 34,75 | 35,42 | 34,72 | 35,39 | 3,21% | 265.852,00 |
| 25.07.2024 | 34,43 | 35,13 | 33,91 | 34,29 | 2,05% | 357.114,00 |
| 24.07.2024 | 33,30 | 34,97 | 32,90 | 33,60 | -2,44% | 382.823,00 |
| 23.07.2024 | 33,60 | 34,90 | 33,60 | 34,44 | 1,00% | 389.963,00 |
| 22.07.2024 | 33,50 | 34,37 | 33,18 | 34,10 | 1,01% | 234.556,00 |
| 19.07.2024 | 33,74 | 34,50 | 33,63 | 33,76 | 0,12% | 255.300,00 |
| 18.07.2024 | 33,77 | 34,47 | 33,63 | 33,72 | -1,35% | 422.716,00 |
| 17.07.2024 | 33,09 | 34,49 | 33,09 | 34,18 | 1,97% | 344.938,00 |
| 16.07.2024 | 32,63 | 33,79 | 32,35 | 33,52 | 3,94% | 389.620,00 |
| 15.07.2024 | 31,99 | 32,64 | 31,54 | 32,25 | 2,22% | 310.283,00 |
| 12.07.2024 | 31,52 | 31,97 | 31,36 | 31,55 | 0,51% | 183.503,00 |
| 11.07.2024 | 30,91 | 31,50 | 30,36 | 31,39 | 3,80% | 242.625,00 |
| 10.07.2024 | 29,38 | 30,24 | 29,20 | 30,24 | 3,31% | 208.045,00 |
| 09.07.2024 | 29,10 | 29,29 | 28,76 | 29,27 | 0,14% | 272.198,00 |
| 08.07.2024 | 29,43 | 29,66 | 29,16 | 29,23 | -0,44% | 166.260,00 |
| 05.07.2024 | 29,42 | 29,51 | 29,16 | 29,36 | -0,34% | 185.085,00 |
| 03.07.2024 | 29,97 | 29,97 | 29,43 | 29,46 | -1,50% | 99.536,00 |
| 02.07.2024 | 29,55 | 29,98 | 29,55 | 29,91 | 0,67% | 226.249,00 |
| 01.07.2024 | 29,91 | 30,25 | 29,62 | 29,71 | -1,10% | 309.161,00 |
| 28.06.2024 | 29,50 | 30,22 | 29,42 | 30,04 | 2,63% | 284.206,00 |
| 27.06.2024 | 29,03 | 29,27 | 28,78 | 29,27 | 1,04% | 155.570,00 |
| 26.06.2024 | 28,37 | 29,08 | 28,37 | 28,97 | 1,12% | 122.522,00 |
| 25.06.2024 | 28,90 | 29,00 | 28,63 | 28,65 | -1,07% | 104.459,00 |
| 24.06.2024 | 28,73 | 29,20 | 28,60 | 28,96 | 1,44% | 116.128,00 |
| 21.06.2024 | 28,92 | 28,92 | 28,32 | 28,55 | -1,28% | 872.733,00 |
| 20.06.2024 | 29,07 | 29,24 | 28,83 | 28,92 | -0,52% | 118.663,00 |
| 18.06.2024 | 28,79 | 29,35 | 28,74 | 29,07 | 0,97% | 264.786,00 |
| 17.06.2024 | 27,93 | 28,85 | 27,90 | 28,79 | 3,15% | 318.948,00 |
| 14.06.2024 | 27,67 | 28,00 | 27,64 | 27,91 | -0,39% | 195.129,00 |
| 13.06.2024 | 28,27 | 28,32 | 27,70 | 28,02 | -1,18% | 146.524,00 |
| 12.06.2024 | 28,50 | 28,83 | 27,62 | 28,36 | 2,55% | 177.683,00 |
| 11.06.2024 | 27,69 | 27,83 | 27,42 | 27,65 | -0,43% | 209.976,00 |
| 10.06.2024 | 28,09 | 28,09 | 27,61 | 27,77 | -2,18% | 164.853,00 |
| 07.06.2024 | 28,11 | 28,46 | 28,07 | 28,39 | -0,04% | 250.367,00 |
| 06.06.2024 | 28,23 | 28,57 | 28,21 | 28,40 | 0,35% | 216.533,00 |
| 05.06.2024 | 28,52 | 28,58 | 28,16 | 28,30 | -0,39% | 204.890,00 |
| 04.06.2024 | 28,54 | 28,75 | 28,35 | 28,41 | -1,29% | 178.418,00 |
| 03.06.2024 | 29,47 | 29,47 | 28,52 | 28,78 | -1,27% | 100.885,00 |
| 31.05.2024 | 29,14 | 29,36 | 29,03 | 29,15 | 0,14% | 111.222,00 |
| 30.05.2024 | 28,94 | 29,71 | 28,74 | 29,11 | 1,50% | 146.418,00 |
| 29.05.2024 | 28,78 | 28,91 | 28,51 | 28,68 | -2,12% | 114.424,00 |
| 28.05.2024 | 29,65 | 29,71 | 29,14 | 29,30 | -0,81% | 102.642,00 |
| 24.05.2024 | 29,85 | 29,89 | 29,23 | 29,54 | -0,14% | 298.727,00 |
| 23.05.2024 | 30,24 | 30,30 | 29,45 | 29,58 | -2,15% | 157.301,00 |
| 22.05.2024 | 30,47 | 30,60 | 30,14 | 30,23 | -0,72% | 150.620,00 |
| 21.05.2024 | 30,29 | 30,50 | 30,20 | 30,45 | 0,43% | 149.131,00 |
| 20.05.2024 | 30,70 | 30,82 | 30,29 | 30,32 | -1,46% | 149.750,00 |
| 17.05.2024 | 30,91 | 31,11 | 30,69 | 30,77 | 0,07% | 151.984,00 |
| 16.05.2024 | 30,70 | 30,88 | 30,54 | 30,75 | 0,23% | 179.521,00 |
| 15.05.2024 | 30,83 | 30,86 | 30,41 | 30,68 | 0,46% | 185.381,00 |
| 14.05.2024 | 30,42 | 30,58 | 30,27 | 30,54 | 1,16% | 139.406,00 |
| 13.05.2024 | 30,53 | 30,72 | 30,17 | 30,19 | -1,60% | 158.393,00 |
| 10.05.2024 | 30,61 | 30,76 | 30,31 | 30,68 | 0,07% | 208.299,00 |
| 09.05.2024 | 30,81 | 30,81 | 30,40 | 30,66 | -0,03% | 145.126,00 |
| 08.05.2024 | 30,09 | 30,70 | 30,09 | 30,67 | 0,76% | 202.669,00 |
| 07.05.2024 | 30,60 | 30,73 | 30,30 | 30,44 | -0,88% | 201.444,00 |