44,680$
-1,15%
Echtzeit-Aktienkurs Trustmark Corp
Bid:
Ask:
Aktienkurse zur Trustmark Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 21.04.2026 | 44,84 | 45,32 | 44,41 | 44,68 | -1,15% | 358.547,00 |
| 20.04.2026 | 44,97 | 45,70 | 44,89 | 45,20 | -0,20% | 352.703,00 |
| 17.04.2026 | 44,56 | 45,82 | 44,39 | 45,29 | 2,58% | 266.051,00 |
| 16.04.2026 | 44,01 | 44,25 | 43,83 | 44,15 | -0,07% | 249.950,00 |
| 15.04.2026 | 44,76 | 44,86 | 44,10 | 44,18 | -1,47% | 345.533,00 |
| 14.04.2026 | 44,80 | 45,06 | 44,17 | 44,84 | -0,02% | 240.880,00 |
| 13.04.2026 | 44,71 | 44,91 | 44,07 | 44,85 | -0,13% | 368.831,00 |
| 10.04.2026 | 45,22 | 45,22 | 44,73 | 44,91 | -1,01% | 322.901,00 |
| 09.04.2026 | 44,00 | 45,55 | 43,93 | 45,37 | 1,89% | 636.044,00 |
| 08.04.2026 | 44,40 | 44,96 | 44,37 | 44,53 | 2,72% | 439.920,00 |
| 07.04.2026 | 42,93 | 43,49 | 42,83 | 43,35 | 0,60% | 261.115,00 |
| 06.04.2026 | 42,50 | 43,18 | 42,40 | 43,09 | 1,17% | 267.815,00 |
| 02.04.2026 | 42,06 | 42,79 | 41,83 | 42,59 | 0,31% | 321.604,00 |
| 01.04.2026 | 42,29 | 42,98 | 42,27 | 42,46 | 0,74% | 513.653,00 |
| 31.03.2026 | 42,28 | 42,91 | 41,65 | 42,15 | 0,17% | 550.239,00 |
| 30.03.2026 | 42,21 | 42,28 | 41,80 | 42,08 | 0,65% | 296.628,00 |
| 27.03.2026 | 41,93 | 42,23 | 41,66 | 41,81 | -1,16% | 314.126,00 |
| 26.03.2026 | 41,85 | 42,32 | 41,76 | 42,30 | 0,52% | 278.462,00 |
| 25.03.2026 | 42,53 | 42,77 | 41,76 | 42,08 | 0,02% | 314.578,00 |
| 24.03.2026 | 41,40 | 42,43 | 40,83 | 42,07 | 0,60% | 501.564,00 |
| 23.03.2026 | 41,88 | 42,57 | 41,45 | 41,82 | 2,35% | 469.093,00 |
| 20.03.2026 | 40,93 | 41,08 | 40,44 | 40,86 | -0,20% | 1.160.754,00 |
| 19.03.2026 | 40,23 | 41,17 | 40,01 | 40,94 | 1,44% | 328.578,00 |
| 18.03.2026 | 40,99 | 41,24 | 40,22 | 40,36 | -2,02% | 485.504,00 |
| 17.03.2026 | 41,73 | 42,05 | 41,08 | 41,19 | -0,51% | 550.274,00 |
| 16.03.2026 | 41,15 | 41,66 | 40,90 | 41,40 | 1,35% | 334.442,00 |
| 13.03.2026 | 41,57 | 41,57 | 40,71 | 40,85 | -0,75% | 318.792,00 |
| 12.03.2026 | 40,49 | 41,23 | 40,17 | 41,16 | -0,15% | 291.617,00 |
| 11.03.2026 | 41,28 | 41,82 | 40,78 | 41,22 | -1,08% | 453.926,00 |
| 10.03.2026 | 41,56 | 42,45 | 41,20 | 41,67 | -0,26% | 447.998,00 |
| 09.03.2026 | 40,37 | 41,83 | 40,09 | 41,78 | -0,57% | 604.457,00 |
| 06.03.2026 | 41,73 | 42,09 | 40,32 | 42,02 | -1,80% | 460.756,00 |
| 05.03.2026 | 42,70 | 42,96 | 42,13 | 42,79 | -1,06% | 495.849,00 |
| 04.03.2026 | 43,42 | 43,72 | 42,99 | 43,25 | -0,07% | 346.962,00 |
| 03.03.2026 | 42,26 | 43,41 | 41,98 | 43,28 | -0,41% | 544.713,00 |
| 02.03.2026 | 41,93 | 43,59 | 41,09 | 43,46 | 2,04% | 457.745,00 |
| 27.02.2026 | 43,44 | 43,62 | 41,94 | 42,59 | -4,27% | 806.245,00 |
| 26.02.2026 | 44,21 | 44,92 | 43,79 | 44,49 | 0,98% | 647.623,00 |
| 25.02.2026 | 43,29 | 44,08 | 43,14 | 44,06 | 2,20% | 357.985,00 |
| 24.02.2026 | 42,96 | 43,27 | 42,53 | 43,11 | -3,60% | 447.783,00 |
| 20.02.2026 | 44,28 | 44,83 | 43,81 | 44,72 | 0,97% | 267.942,00 |
| 19.02.2026 | 44,22 | 44,57 | 43,96 | 44,29 | -0,63% | 253.143,00 |
| 18.02.2026 | 44,69 | 45,39 | 44,42 | 44,57 | -0,60% | 508.131,00 |
| 17.02.2026 | 44,83 | 45,43 | 44,46 | 44,84 | 0,25% | 421.035,00 |
| 13.02.2026 | 43,92 | 44,84 | 43,54 | 44,73 | 1,75% | 393.646,00 |
| 12.02.2026 | 43,94 | 44,28 | 42,94 | 43,96 | 1,01% | 398.549,00 |
| 11.02.2026 | 44,07 | 44,42 | 43,23 | 43,52 | -0,66% | 238.373,00 |
| 10.02.2026 | 44,31 | 44,81 | 43,35 | 43,81 | -1,43% | 213.053,00 |
| 09.02.2026 | 44,50 | 44,96 | 44,37 | 44,45 | -0,55% | 260.432,00 |
| 06.02.2026 | 44,17 | 44,71 | 43,99 | 44,69 | 2,29% | 335.686,00 |
| 05.02.2026 | 43,82 | 44,49 | 43,21 | 43,69 | -0,32% | 307.068,00 |
| 04.02.2026 | 43,70 | 44,51 | 43,70 | 43,83 | 1,14% | 336.155,00 |
| 03.02.2026 | 42,87 | 44,00 | 42,71 | 43,34 | 0,76% | 372.145,00 |
| 02.02.2026 | 42,55 | 43,55 | 41,64 | 43,01 | 1,15% | 348.083,00 |
| 30.01.2026 | 42,21 | 42,56 | 41,91 | 42,52 | 0,45% | 372.657,00 |
| 29.01.2026 | 42,16 | 42,78 | 41,51 | 42,33 | 0,52% | 358.136,00 |
| 28.01.2026 | 41,93 | 42,61 | 41,11 | 42,11 | 2,36% | 466.887,00 |
| 27.01.2026 | 40,97 | 41,48 | 40,71 | 41,14 | 0,56% | 316.203,00 |
| 26.01.2026 | 40,78 | 41,18 | 40,31 | 40,91 | -3,83% | 222.096,00 |
| 22.01.2026 | 42,70 | 43,29 | 42,14 | 42,54 | -0,20% | 222.191,00 |
| 21.01.2026 | 40,88 | 42,80 | 40,88 | 42,63 | 5,53% | 317.116,00 |
| 20.01.2026 | 40,58 | 41,15 | 40,15 | 40,39 | -2,23% | 195.221,00 |
| 16.01.2026 | 41,05 | 41,50 | 40,93 | 41,31 | 0,34% | 309.929,00 |
| 15.01.2026 | 40,25 | 41,31 | 40,25 | 41,17 | 2,44% | 317.319,00 |
| 14.01.2026 | 39,81 | 40,38 | 39,73 | 40,19 | 0,68% | 311.482,00 |
| 13.01.2026 | 40,01 | 40,05 | 39,68 | 39,92 | 0,05% | 146.230,00 |
| 12.01.2026 | 39,79 | 40,18 | 39,69 | 39,90 | -0,47% | 243.382,00 |
| 09.01.2026 | 40,35 | 40,77 | 40,04 | 40,09 | -0,99% | 192.417,00 |
| 08.01.2026 | 39,64 | 40,90 | 39,64 | 40,49 | 1,58% | 355.564,00 |
| 07.01.2026 | 40,29 | 40,45 | 39,18 | 39,86 | -0,94% | 247.673,00 |
| 06.01.2026 | 39,83 | 40,52 | 39,69 | 40,24 | 0,35% | 449.644,00 |
| 05.01.2026 | 39,01 | 40,56 | 39,01 | 40,10 | 2,58% | 480.560,00 |
| 02.01.2026 | 39,01 | 39,32 | 38,47 | 39,09 | 0,36% | 192.973,00 |
| 31.12.2025 | 39,36 | 39,44 | 38,89 | 38,95 | -0,81% | 195.698,00 |
| 30.12.2025 | 39,83 | 39,83 | 39,26 | 39,27 | -1,41% | 192.358,00 |
| 29.12.2025 | 40,15 | 40,46 | 39,75 | 39,83 | -0,77% | 187.701,00 |
| 26.12.2025 | 40,36 | 40,53 | 40,08 | 40,14 | -0,37% | 194.860,00 |
| 24.12.2025 | 40,33 | 40,57 | 40,26 | 40,29 | -0,15% | 101.392,00 |
| 23.12.2025 | 40,71 | 40,93 | 40,28 | 40,35 | -1,01% | 193.144,00 |
| 22.12.2025 | 40,86 | 41,33 | 40,71 | 40,76 | -0,24% | 192.420,00 |
| 19.12.2025 | 40,88 | 41,06 | 40,39 | 40,86 | -0,37% | 1.263.731,00 |
| 18.12.2025 | 41,14 | 41,35 | 40,78 | 41,01 | 0,32% | 237.566,00 |
| 17.12.2025 | 40,60 | 41,43 | 40,51 | 40,88 | 0,50% | 240.817,00 |
| 16.12.2025 | 40,96 | 41,06 | 40,44 | 40,68 | -0,28% | 286.929,00 |
| 15.12.2025 | 40,86 | 41,10 | 40,59 | 40,79 | 0,39% | 359.478,00 |
| 12.12.2025 | 41,11 | 41,12 | 40,36 | 40,63 | -0,66% | 293.035,00 |
| 11.12.2025 | 40,51 | 41,22 | 40,51 | 40,90 | 0,54% | 231.906,00 |
| 10.12.2025 | 39,18 | 40,82 | 37,37 | 40,68 | 3,64% | 404.350,00 |
| 09.12.2025 | 39,21 | 39,70 | 38,69 | 39,25 | 0,36% | 297.905,00 |
| 08.12.2025 | 39,44 | 39,52 | 38,85 | 39,11 | -0,31% | 364.701,00 |
| 05.12.2025 | 39,52 | 39,69 | 38,99 | 39,23 | -1,21% | 261.407,00 |
| 04.12.2025 | 39,42 | 39,83 | 39,18 | 39,71 | 1,09% | 303.980,00 |
| 03.12.2025 | 38,75 | 39,48 | 36,41 | 39,28 | 1,87% | 268.743,00 |
| 02.12.2025 | 39,09 | 39,23 | 38,53 | 38,56 | -0,67% | 189.220,00 |
| 01.12.2025 | 38,38 | 39,17 | 38,38 | 38,82 | -0,21% | 226.277,00 |
| 28.11.2025 | 39,03 | 39,18 | 38,73 | 38,90 | -0,49% | 238.360,00 |
| 26.11.2025 | 39,03 | 39,43 | 38,77 | 39,09 | -0,28% | 326.831,00 |
| 25.11.2025 | 38,67 | 39,56 | 38,00 | 39,20 | 2,06% | 204.472,00 |
| 24.11.2025 | 38,40 | 38,76 | 38,14 | 38,41 | 2,02% | 212.015,00 |
| 20.11.2025 | 38,16 | 38,63 | 37,58 | 37,65 | -0,26% | 269.652,00 |