45,720$
0,95%
Echtzeit-Aktienkurs TrustCo Bank Corp
Bid:
Ask:
Aktienkurse zur TrustCo Bank Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 13.02.2026 | 45,32 | 45,96 | 44,87 | 45,72 | 0,95% | 83.094,00 |
| 12.02.2026 | 45,59 | 45,60 | 44,77 | 45,29 | 0,73% | 101.279,00 |
| 11.02.2026 | 45,54 | 45,58 | 44,75 | 44,96 | -0,42% | 67.266,00 |
| 10.02.2026 | 45,67 | 46,20 | 44,99 | 45,15 | -0,77% | 122.916,00 |
| 09.02.2026 | 46,07 | 46,44 | 44,94 | 45,50 | -1,32% | 142.312,00 |
| 06.02.2026 | 46,79 | 47,10 | 46,11 | 46,11 | -0,02% | 132.032,00 |
| 05.02.2026 | 45,68 | 46,39 | 45,59 | 46,12 | 0,96% | 119.761,00 |
| 04.02.2026 | 45,71 | 46,39 | 45,34 | 45,68 | 0,71% | 164.112,00 |
| 03.02.2026 | 44,73 | 45,88 | 43,88 | 45,36 | 1,41% | 163.413,00 |
| 02.02.2026 | 43,43 | 45,14 | 43,43 | 44,73 | 3,06% | 153.251,00 |
| 30.01.2026 | 42,78 | 43,53 | 42,54 | 43,40 | 0,58% | 104.390,00 |
| 29.01.2026 | 42,63 | 43,56 | 42,40 | 43,15 | 2,05% | 95.687,00 |
| 28.01.2026 | 42,35 | 42,73 | 42,08 | 42,29 | -0,04% | 95.293,00 |
| 27.01.2026 | 42,38 | 42,82 | 42,11 | 42,30 | -0,49% | 57.345,00 |
| 26.01.2026 | 42,71 | 43,08 | 41,80 | 42,51 | -6,69% | 95.802,00 |
| 22.01.2026 | 45,76 | 48,45 | 45,32 | 45,56 | 0,08% | 104.911,00 |
| 21.01.2026 | 43,10 | 45,55 | 43,10 | 45,53 | 6,53% | 127.684,00 |
| 20.01.2026 | 43,53 | 43,53 | 42,37 | 42,74 | -1,65% | 70.801,00 |
| 16.01.2026 | 43,81 | 44,02 | 43,41 | 43,45 | -0,93% | 55.672,00 |
| 15.01.2026 | 42,85 | 44,00 | 42,85 | 43,86 | 2,50% | 76.350,00 |
| 14.01.2026 | 42,32 | 42,82 | 42,28 | 42,79 | 0,82% | 54.809,00 |
| 13.01.2026 | 41,66 | 42,67 | 41,40 | 42,44 | 1,97% | 82.974,00 |
| 12.01.2026 | 41,46 | 42,04 | 41,24 | 41,62 | -0,17% | 51.642,00 |
| 09.01.2026 | 42,31 | 42,40 | 41,58 | 41,69 | -1,23% | 64.567,00 |
| 08.01.2026 | 40,74 | 42,55 | 40,74 | 42,21 | 2,98% | 74.894,00 |
| 07.01.2026 | 41,30 | 41,46 | 40,50 | 40,99 | -1,16% | 69.292,00 |
| 06.01.2026 | 41,30 | 41,49 | 40,96 | 41,47 | -0,07% | 92.257,00 |
| 05.01.2026 | 41,28 | 42,02 | 41,01 | 41,50 | 0,53% | 126.402,00 |
| 02.01.2026 | 41,24 | 41,77 | 40,33 | 41,28 | -0,12% | 111.206,00 |
| 31.12.2025 | 41,94 | 42,41 | 41,28 | 41,33 | -1,03% | 59.100,00 |
| 30.12.2025 | 42,43 | 42,56 | 41,73 | 41,76 | -1,69% | 71.339,00 |
| 29.12.2025 | 42,54 | 42,63 | 41,86 | 42,48 | -0,21% | 69.187,00 |
| 26.12.2025 | 42,86 | 42,97 | 42,18 | 42,57 | -0,65% | 86.148,00 |
| 24.12.2025 | 42,57 | 42,91 | 42,44 | 42,85 | 0,71% | 72.981,00 |
| 23.12.2025 | 42,95 | 43,46 | 42,48 | 42,55 | -1,32% | 102.213,00 |
| 22.12.2025 | 43,58 | 44,50 | 42,99 | 43,12 | -0,37% | 103.696,00 |
| 19.12.2025 | 43,12 | 43,48 | 42,30 | 43,28 | 0,14% | 496.190,00 |
| 18.12.2025 | 42,90 | 43,77 | 42,88 | 43,22 | 1,24% | 91.293,00 |
| 17.12.2025 | 42,81 | 43,24 | 42,25 | 42,69 | -0,12% | 151.218,00 |
| 16.12.2025 | 44,55 | 44,69 | 42,71 | 42,74 | -3,89% | 174.799,00 |
| 15.12.2025 | 44,59 | 45,01 | 44,13 | 44,47 | 0,20% | 112.457,00 |
| 12.12.2025 | 44,86 | 45,16 | 44,19 | 44,38 | -1,05% | 106.783,00 |
| 11.12.2025 | 44,67 | 45,27 | 44,54 | 44,85 | 0,20% | 101.492,00 |
| 10.12.2025 | 43,58 | 45,13 | 43,58 | 44,76 | 2,71% | 152.013,00 |
| 09.12.2025 | 42,94 | 43,63 | 42,54 | 43,58 | 1,87% | 95.977,00 |
| 08.12.2025 | 42,60 | 43,01 | 42,33 | 42,78 | 0,52% | 96.958,00 |
| 05.12.2025 | 43,10 | 43,52 | 42,39 | 42,56 | -2,52% | 93.813,00 |
| 04.12.2025 | 43,43 | 43,90 | 42,50 | 43,66 | -0,18% | 103.661,00 |
| 03.12.2025 | 43,10 | 43,96 | 42,97 | 43,74 | 1,82% | 115.933,00 |
| 02.12.2025 | 42,80 | 43,27 | 42,80 | 42,96 | 0,35% | 54.824,00 |
| 01.12.2025 | 41,25 | 43,12 | 41,25 | 42,81 | 1,61% | 100.292,00 |
| 28.11.2025 | 42,19 | 42,32 | 41,94 | 42,13 | -0,21% | 59.463,00 |
| 26.11.2025 | 42,26 | 43,14 | 42,12 | 42,22 | -0,78% | 182.499,00 |
| 25.11.2025 | 41,92 | 42,98 | 41,92 | 42,55 | 2,26% | 123.553,00 |
| 24.11.2025 | 41,54 | 42,11 | 41,50 | 41,61 | 3,71% | 123.377,00 |
| 20.11.2025 | 40,12 | 40,52 | 39,98 | 40,12 | 0,91% | 92.627,00 |
| 19.11.2025 | 39,13 | 39,86 | 39,06 | 39,76 | 1,27% | 135.557,00 |
| 18.11.2025 | 38,78 | 39,65 | 38,65 | 39,26 | 1,32% | 123.674,00 |
| 17.11.2025 | 39,99 | 40,25 | 38,60 | 38,75 | -2,56% | 119.704,00 |
| 13.11.2025 | 39,74 | 40,12 | 39,37 | 39,77 | -0,15% | 111.110,00 |
| 12.11.2025 | 40,07 | 40,62 | 39,74 | 39,83 | -0,80% | 122.498,00 |
| 11.11.2025 | 39,57 | 40,31 | 39,17 | 40,15 | 1,75% | 75.666,00 |
| 10.11.2025 | 39,29 | 39,76 | 37,66 | 39,46 | 0,89% | 86.152,00 |
| 07.11.2025 | 38,78 | 39,17 | 38,48 | 39,11 | 0,90% | 62.194,00 |
| 06.11.2025 | 38,92 | 39,03 | 38,55 | 38,76 | -0,41% | 76.395,00 |
| 05.11.2025 | 38,44 | 39,20 | 38,27 | 38,92 | 1,54% | 88.274,00 |
| 04.11.2025 | 38,04 | 38,73 | 38,01 | 38,33 | 0,07% | 135.586,00 |
| 03.11.2025 | 37,56 | 38,31 | 36,99 | 38,30 | 1,41% | 111.005,00 |
| 31.10.2025 | 37,58 | 37,94 | 36,93 | 37,77 | 0,35% | 110.922,00 |
| 30.10.2025 | 37,50 | 38,18 | 37,38 | 37,64 | 0,19% | 106.830,00 |
| 29.10.2025 | 37,99 | 38,79 | 37,35 | 37,57 | -1,75% | 91.500,00 |
| 28.10.2025 | 37,77 | 38,37 | 37,57 | 38,24 | 0,58% | 81.459,00 |
| 27.10.2025 | 37,71 | 38,34 | 37,55 | 38,02 | 0,88% | 70.007,00 |
| 24.10.2025 | 37,32 | 38,27 | 37,32 | 37,69 | 2,09% | 84.291,00 |
| 23.10.2025 | 36,81 | 38,30 | 36,50 | 36,92 | 0,00% | 119.284,00 |
| 22.10.2025 | 37,35 | 37,70 | 36,40 | 36,92 | 1,96% | 84.793,00 |
| 21.10.2025 | 36,03 | 36,51 | 35,77 | 36,21 | -0,22% | 66.023,00 |
| 20.10.2025 | 35,25 | 36,31 | 35,25 | 36,29 | 3,36% | 63.097,00 |
| 17.10.2025 | 34,98 | 35,25 | 34,50 | 35,11 | 1,33% | 77.925,00 |
| 16.10.2025 | 36,14 | 36,14 | 34,31 | 34,65 | -4,56% | 117.146,00 |
| 15.10.2025 | 37,19 | 37,25 | 36,19 | 36,31 | -1,39% | 93.043,00 |
| 14.10.2025 | 35,35 | 36,98 | 35,35 | 36,82 | 3,68% | 59.544,00 |
| 13.10.2025 | 35,67 | 35,67 | 34,91 | 35,51 | 1,46% | 57.654,00 |
| 10.10.2025 | 35,83 | 36,56 | 34,98 | 35,00 | -2,51% | 86.994,00 |
| 09.10.2025 | 36,42 | 36,42 | 35,79 | 35,90 | -1,56% | 69.239,00 |
| 08.10.2025 | 36,89 | 37,16 | 36,28 | 36,47 | -0,76% | 83.647,00 |
| 07.10.2025 | 36,94 | 37,19 | 36,65 | 36,75 | -0,76% | 93.493,00 |
| 06.10.2025 | 36,74 | 37,18 | 36,37 | 37,03 | 3,61% | 114.490,00 |
| 02.10.2025 | 36,02 | 36,02 | 35,54 | 35,74 | -1,11% | 89.605,00 |
| 01.10.2025 | 36,03 | 36,45 | 35,65 | 36,14 | -0,44% | 102.147,00 |
| 30.09.2025 | 36,57 | 36,64 | 36,02 | 36,30 | -0,74% | 103.831,00 |
| 29.09.2025 | 37,73 | 37,73 | 36,51 | 36,57 | -2,95% | 97.783,00 |
| 26.09.2025 | 37,78 | 38,16 | 37,49 | 37,68 | -0,29% | 72.568,00 |
| 25.09.2025 | 38,11 | 38,23 | 37,74 | 37,79 | -1,61% | 71.382,00 |
| 24.09.2025 | 38,67 | 38,80 | 38,02 | 38,41 | -0,72% | 67.644,00 |
| 23.09.2025 | 38,87 | 39,31 | 38,50 | 38,69 | -0,03% | 100.939,00 |
| 22.09.2025 | 39,08 | 39,20 | 38,54 | 38,70 | -1,05% | 72.373,00 |
| 19.09.2025 | 40,04 | 40,04 | 39,05 | 39,11 | -2,38% | 278.046,00 |
| 18.09.2025 | 39,04 | 40,07 | 38,87 | 40,07 | 2,99% | 117.199,00 |
| 17.09.2025 | 38,68 | 39,83 | 38,31 | 38,90 | 0,99% | 104.652,00 |