54,700$
1,96%
Echtzeit-Aktienkurs TrustCo Bank Corp
Bid:
Ask:
Aktienkurse zur TrustCo Bank Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 20.10.2026 | 54,41 | 55,45 | 54,26 | 54,70 | 1,96% | 74.106,00 |
| 19.10.2026 | 54,14 | 54,32 | 53,39 | 53,65 | -1,15% | 114.050,00 |
| 16.10.2026 | 53,96 | 54,94 | 53,49 | 54,28 | 0,81% | 96.846,00 |
| 15.10.2026 | 54,15 | 54,57 | 53,49 | 53,84 | -0,06% | 127.690,00 |
| 14.10.2026 | 53,24 | 54,18 | 52,81 | 53,87 | -0,55% | 109.127,00 |
| 13.10.2026 | 54,30 | 54,65 | 53,73 | 54,17 | -0,24% | 78.018,00 |
| 12.10.2026 | 53,88 | 54,49 | 53,55 | 54,30 | 1,32% | 78.531,00 |
| 09.10.2026 | 54,71 | 54,71 | 53,54 | 53,59 | -2,14% | 67.278,00 |
| 08.10.2026 | 54,21 | 54,90 | 53,92 | 54,76 | 0,92% | 89.834,00 |
| 07.10.2026 | 54,54 | 54,81 | 53,98 | 54,26 | -1,52% | 68.855,00 |
| 06.10.2026 | 55,34 | 55,89 | 54,96 | 55,10 | -0,15% | 101.440,00 |
| 05.10.2026 | 55,32 | 55,77 | 53,49 | 55,18 | -0,89% | 131.216,00 |
| 02.10.2026 | 55,05 | 56,20 | 55,05 | 55,68 | 1,76% | 107.411,00 |
| 01.10.2026 | 54,09 | 54,81 | 53,07 | 54,71 | 0,99% | 111.962,00 |
| 30.09.2026 | 54,37 | 56,14 | 53,70 | 54,18 | -0,71% | 160.656,00 |
| 29.09.2026 | 55,21 | 55,75 | 54,16 | 54,56 | -1,30% | 97.003,00 |
| 28.09.2026 | 56,27 | 56,27 | 55,17 | 55,28 | -1,74% | 105.251,00 |
| 25.09.2026 | 56,54 | 56,73 | 56,05 | 56,26 | -0,07% | 100.068,00 |
| 24.09.2026 | 55,79 | 56,43 | 55,75 | 56,30 | 1,37% | 104.255,00 |
| 23.09.2026 | 55,96 | 56,20 | 55,47 | 55,54 | -0,79% | 92.643,00 |
| 22.09.2026 | 56,68 | 57,13 | 55,79 | 55,98 | -0,53% | 104.181,00 |
| 21.09.2026 | 57,10 | 57,53 | 56,24 | 56,28 | -0,58% | 106.401,00 |
| 18.09.2026 | 56,01 | 56,88 | 54,91 | 56,61 | 0,62% | 436.576,00 |
| 17.09.2026 | 57,52 | 57,53 | 56,14 | 56,26 | -1,93% | 160.748,00 |
| 16.09.2026 | 59,24 | 59,28 | 56,18 | 57,37 | -3,07% | 240.560,00 |
| 15.09.2026 | 58,79 | 59,26 | 58,59 | 59,19 | 1,01% | 191.671,00 |
| 14.09.2026 | 58,26 | 59,07 | 58,17 | 58,60 | 0,15% | 152.211,00 |
| 11.09.2026 | 58,95 | 59,10 | 57,57 | 58,51 | 0,15% | 148.985,00 |
| 10.09.2026 | 57,08 | 58,50 | 57,08 | 58,42 | 1,71% | 141.639,00 |
| 09.09.2026 | 56,95 | 57,64 | 56,58 | 57,44 | -0,07% | 145.151,00 |
| 08.09.2026 | 57,96 | 58,14 | 57,16 | 57,48 | -0,76% | 171.736,00 |
| 04.09.2026 | 57,08 | 58,12 | 57,08 | 57,92 | 0,43% | 101.213,00 |
| 03.09.2026 | 57,61 | 57,91 | 57,30 | 57,67 | 0,54% | 108.397,00 |
| 02.09.2026 | 56,28 | 57,68 | 56,14 | 57,36 | 2,15% | 162.992,00 |
| 01.09.2026 | 56,64 | 57,26 | 55,53 | 56,15 | -1,00% | 176.109,00 |
| 31.08.2026 | 57,15 | 57,20 | 56,60 | 56,72 | -0,82% | 137.382,00 |
| 28.08.2026 | 57,37 | 58,05 | 56,95 | 57,19 | -0,28% | 133.053,00 |
| 27.08.2026 | 56,82 | 57,39 | 56,39 | 57,35 | 0,31% | 114.541,00 |
| 26.08.2026 | 56,95 | 57,36 | 56,60 | 57,18 | 0,17% | 142.368,00 |
| 25.08.2026 | 57,40 | 57,50 | 56,81 | 57,08 | -0,12% | 121.192,00 |
| 24.08.2026 | 56,92 | 57,63 | 56,80 | 57,15 | 0,56% | 127.930,00 |
| 21.08.2026 | 57,43 | 57,85 | 56,65 | 56,83 | -0,79% | 227.847,00 |
| 20.08.2026 | 56,41 | 57,58 | 56,16 | 57,28 | 1,38% | 124.151,00 |
| 19.08.2026 | 57,71 | 57,71 | 56,17 | 56,50 | -1,46% | 160.920,00 |
| 18.08.2026 | 57,16 | 57,34 | 56,67 | 57,34 | 0,95% | 118.991,00 |
| 17.08.2026 | 57,35 | 57,56 | 56,72 | 56,80 | -0,96% | 135.861,00 |
| 14.08.2026 | 57,65 | 57,65 | 57,04 | 57,35 | 0,53% | 115.324,00 |
| 13.08.2026 | 57,13 | 57,45 | 56,64 | 57,05 | 0,88% | 132.469,00 |
| 12.08.2026 | 56,20 | 57,28 | 56,15 | 56,55 | 1,00% | 133.532,00 |
| 11.08.2026 | 54,98 | 56,49 | 54,98 | 55,99 | 2,36% | 99.671,00 |
| 10.08.2026 | 54,80 | 55,62 | 54,55 | 54,70 | -0,71% | 139.094,00 |
| 07.08.2026 | 56,25 | 56,86 | 55,04 | 55,09 | -2,04% | 144.085,00 |
| 06.08.2026 | 56,99 | 57,94 | 56,21 | 56,24 | -1,08% | 99.361,00 |
| 05.08.2026 | 58,08 | 58,12 | 56,84 | 56,85 | -1,56% | 104.924,00 |
| 04.08.2026 | 57,22 | 58,45 | 57,07 | 57,75 | 0,91% | 99.658,00 |
| 03.08.2026 | 57,62 | 57,92 | 56,52 | 57,23 | 0,49% | 126.316,00 |
| 31.07.2026 | 56,48 | 57,20 | 56,13 | 56,95 | 0,71% | 113.095,00 |
| 30.07.2026 | 56,20 | 56,87 | 55,89 | 56,55 | 1,00% | 79.627,00 |
| 29.07.2026 | 58,00 | 58,19 | 55,80 | 55,99 | -3,00% | 118.965,00 |
| 28.07.2026 | 57,89 | 58,98 | 57,71 | 57,72 | 0,54% | 107.422,00 |
| 27.07.2026 | 57,90 | 57,93 | 56,99 | 57,41 | 0,10% | 142.744,00 |
| 24.07.2026 | 56,62 | 57,87 | 56,00 | 57,35 | 1,50% | 109.465,00 |
| 23.07.2026 | 55,29 | 56,50 | 54,90 | 56,50 | 1,00% | 141.784,00 |
| 22.07.2026 | 55,49 | 56,12 | 52,88 | 55,94 | 0,45% | 163.032,00 |
| 21.07.2026 | 55,26 | 55,87 | 54,53 | 55,69 | 0,52% | 146.526,00 |
| 20.07.2026 | 54,93 | 55,90 | 54,30 | 55,40 | 0,89% | 136.197,00 |
| 17.07.2026 | 55,07 | 55,33 | 54,14 | 54,91 | -0,99% | 146.242,00 |
| 16.07.2026 | 54,82 | 56,07 | 54,75 | 55,46 | 1,17% | 110.248,00 |
| 15.07.2026 | 54,50 | 55,31 | 51,02 | 54,82 | 0,62% | 106.794,00 |
| 14.07.2026 | 54,84 | 55,22 | 54,48 | 54,48 | -0,46% | 90.608,00 |
| 13.07.2026 | 54,50 | 55,01 | 54,26 | 54,73 | 0,53% | 76.850,00 |
| 10.07.2026 | 54,31 | 54,90 | 54,14 | 54,44 | 0,00% | 59.424,00 |
| 09.07.2026 | 53,39 | 54,71 | 53,39 | 54,44 | 1,85% | 80.175,00 |
| 08.07.2026 | 54,66 | 54,82 | 53,45 | 53,45 | -2,23% | 93.885,00 |
| 07.07.2026 | 54,93 | 55,54 | 54,59 | 54,67 | -0,58% | 87.754,00 |
| 06.07.2026 | 54,58 | 55,06 | 54,17 | 54,99 | 0,83% | 76.638,00 |
| 02.07.2026 | 56,04 | 56,67 | 54,43 | 54,54 | -2,12% | 81.732,00 |
| 01.07.2026 | 54,95 | 56,15 | 54,69 | 55,72 | 1,48% | 136.843,00 |
| 30.06.2026 | 54,31 | 54,97 | 53,82 | 54,91 | 1,61% | 89.349,00 |
| 29.06.2026 | 54,35 | 54,54 | 53,61 | 54,04 | -1,13% | 116.938,00 |
| 26.06.2026 | 54,26 | 54,71 | 53,98 | 54,66 | 0,74% | 281.647,00 |
| 25.06.2026 | 53,86 | 54,60 | 53,83 | 54,26 | 0,69% | 90.109,00 |
| 24.06.2026 | 53,81 | 54,27 | 53,56 | 53,89 | 0,60% | 172.828,00 |
| 23.06.2026 | 52,82 | 53,91 | 52,82 | 53,57 | 1,38% | 113.720,00 |
| 22.06.2026 | 52,25 | 53,43 | 52,14 | 52,84 | 1,15% | 116.367,00 |
| 18.06.2026 | 52,40 | 52,58 | 51,77 | 52,24 | 1,08% | 233.918,00 |
| 17.06.2026 | 52,71 | 53,53 | 51,35 | 51,68 | -2,10% | 152.380,00 |
| 16.06.2026 | 53,42 | 54,30 | 52,63 | 52,79 | -0,43% | 227.909,00 |
| 15.06.2026 | 55,30 | 55,30 | 52,96 | 53,02 | -4,11% | 166.073,00 |
| 12.06.2026 | 55,19 | 55,60 | 55,10 | 55,29 | 0,49% | 139.823,00 |
| 11.06.2026 | 55,07 | 55,40 | 54,31 | 55,02 | 0,60% | 149.584,00 |
| 10.06.2026 | 54,19 | 55,00 | 54,12 | 54,69 | 1,39% | 123.775,00 |
| 09.06.2026 | 53,40 | 54,48 | 53,40 | 53,94 | 1,39% | 134.639,00 |
| 08.06.2026 | 52,96 | 53,65 | 52,66 | 53,20 | 1,28% | 135.230,00 |
| 05.06.2026 | 52,36 | 52,98 | 52,36 | 52,53 | -0,24% | 133.473,00 |
| 04.06.2026 | 51,39 | 52,86 | 51,30 | 52,66 | 3,59% | 121.683,00 |
| 03.06.2026 | 51,79 | 51,98 | 50,72 | 50,83 | -2,25% | 141.319,00 |
| 02.06.2026 | 50,71 | 52,25 | 50,71 | 52,00 | 1,88% | 121.006,00 |
| 01.06.2026 | 51,41 | 51,42 | 50,46 | 51,04 | -1,26% | 179.226,00 |
| 29.05.2026 | 51,36 | 51,93 | 51,36 | 51,69 | 0,58% | 108.450,00 |