56,550$
1,00%
Echtzeit-Aktienkurs TrustCo Bank Corp
Bid:
Ask:
Aktienkurse zur TrustCo Bank Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 28.05.2026 | 50,57 | 51,48 | 50,57 | 51,39 | 0,88% | 102.318,00 |
| 27.05.2026 | 51,37 | 52,19 | 50,51 | 50,94 | -0,84% | 102.586,00 |
| 26.05.2026 | 50,37 | 51,43 | 50,37 | 51,37 | 2,21% | 114.252,00 |
| 22.05.2026 | 50,64 | 51,07 | 50,21 | 50,26 | -0,34% | 89.980,00 |
| 21.05.2026 | 49,85 | 50,59 | 49,51 | 50,43 | 0,20% | 113.086,00 |
| 20.05.2026 | 49,19 | 50,36 | 49,19 | 50,33 | 2,05% | 117.186,00 |
| 19.05.2026 | 49,06 | 49,56 | 48,95 | 49,32 | 0,02% | 74.656,00 |
| 18.05.2026 | 48,46 | 49,46 | 48,46 | 49,31 | 1,88% | 73.799,00 |
| 15.05.2026 | 48,99 | 49,26 | 48,29 | 48,40 | -1,20% | 124.290,00 |
| 14.05.2026 | 48,61 | 49,27 | 48,61 | 48,99 | 1,20% | 80.879,00 |
| 13.05.2026 | 48,44 | 48,89 | 48,06 | 48,41 | -0,74% | 101.860,00 |
| 12.05.2026 | 48,40 | 48,97 | 47,79 | 48,77 | 0,54% | 118.490,00 |
| 11.05.2026 | 49,04 | 49,04 | 48,39 | 48,51 | -1,32% | 78.068,00 |
| 08.05.2026 | 48,35 | 49,21 | 48,35 | 49,16 | 1,51% | 55.750,00 |
| 07.05.2026 | 48,63 | 49,11 | 48,16 | 48,43 | -0,33% | 94.863,00 |
| 06.05.2026 | 48,15 | 48,76 | 48,15 | 48,59 | 1,06% | 81.304,00 |
| 05.05.2026 | 47,55 | 48,71 | 47,55 | 48,08 | 1,22% | 51.535,00 |
| 04.05.2026 | 47,74 | 48,45 | 47,34 | 47,50 | -1,47% | 74.145,00 |
| 01.05.2026 | 47,61 | 48,36 | 47,31 | 48,21 | 1,24% | 84.149,00 |
| 30.04.2026 | 46,46 | 47,98 | 46,31 | 47,62 | 1,64% | 79.707,00 |
| 29.04.2026 | 47,30 | 47,58 | 46,78 | 46,85 | -1,66% | 93.800,00 |
| 28.04.2026 | 47,24 | 47,98 | 47,24 | 47,64 | 1,38% | 103.924,00 |
| 27.04.2026 | 46,03 | 47,16 | 45,33 | 46,99 | 1,89% | 80.261,00 |
| 24.04.2026 | 46,25 | 46,46 | 45,93 | 46,12 | -0,77% | 69.521,00 |
| 23.04.2026 | 45,24 | 46,55 | 44,95 | 46,48 | 3,15% | 74.013,00 |
| 22.04.2026 | 46,36 | 46,83 | 44,28 | 45,06 | -2,68% | 114.601,00 |
| 21.04.2026 | 46,51 | 46,81 | 46,09 | 46,30 | -0,60% | 107.863,00 |
| 20.04.2026 | 46,35 | 46,76 | 46,09 | 46,58 | 0,43% | 84.001,00 |
| 17.04.2026 | 46,17 | 47,35 | 46,17 | 46,38 | 1,49% | 91.738,00 |
| 16.04.2026 | 46,12 | 46,21 | 45,62 | 45,70 | -1,06% | 63.239,00 |
| 15.04.2026 | 46,60 | 46,91 | 45,89 | 46,19 | -1,03% | 75.185,00 |
| 14.04.2026 | 46,80 | 46,90 | 46,18 | 46,67 | -0,45% | 92.244,00 |
| 13.04.2026 | 46,42 | 47,06 | 46,05 | 46,88 | 0,99% | 112.175,00 |
| 10.04.2026 | 46,79 | 47,21 | 46,07 | 46,42 | -0,94% | 60.561,00 |
| 09.04.2026 | 45,87 | 47,03 | 45,87 | 46,86 | 1,32% | 113.445,00 |
| 08.04.2026 | 46,40 | 46,59 | 45,91 | 46,25 | 2,16% | 128.240,00 |
| 07.04.2026 | 44,80 | 45,40 | 44,32 | 45,27 | 0,98% | 95.443,00 |
| 06.04.2026 | 44,32 | 44,86 | 44,17 | 44,83 | 0,70% | 83.919,00 |
| 02.04.2026 | 43,44 | 44,56 | 43,38 | 44,52 | 1,12% | 122.414,00 |
| 01.04.2026 | 43,89 | 44,84 | 43,88 | 44,03 | 0,58% | 95.932,00 |
| 31.03.2026 | 43,64 | 44,02 | 43,24 | 43,77 | 1,48% | 111.867,00 |
| 30.03.2026 | 43,17 | 43,34 | 42,55 | 43,13 | 0,89% | 100.012,00 |
| 27.03.2026 | 43,16 | 43,31 | 42,69 | 42,75 | -1,43% | 88.100,00 |
| 26.03.2026 | 42,89 | 43,49 | 42,71 | 43,37 | 0,46% | 66.655,00 |
| 25.03.2026 | 43,63 | 43,84 | 42,97 | 43,17 | -0,51% | 124.441,00 |
| 24.03.2026 | 42,40 | 43,75 | 42,40 | 43,39 | 0,46% | 124.373,00 |
| 23.03.2026 | 43,26 | 44,17 | 43,10 | 43,19 | 1,30% | 170.735,00 |
| 20.03.2026 | 43,05 | 43,37 | 42,24 | 42,64 | -0,96% | 467.816,00 |
| 19.03.2026 | 42,35 | 43,31 | 41,84 | 43,05 | 1,80% | 173.560,00 |
| 18.03.2026 | 42,60 | 42,67 | 42,06 | 42,29 | -0,63% | 177.982,00 |
| 17.03.2026 | 44,05 | 44,72 | 42,42 | 42,56 | -2,18% | 143.819,00 |
| 16.03.2026 | 45,08 | 45,08 | 43,45 | 43,51 | -0,93% | 145.725,00 |
| 13.03.2026 | 43,88 | 44,32 | 43,07 | 43,92 | 1,13% | 129.931,00 |
| 12.03.2026 | 42,24 | 43,45 | 42,05 | 43,43 | 0,88% | 123.221,00 |
| 11.03.2026 | 43,70 | 43,70 | 42,81 | 43,05 | -1,78% | 137.095,00 |
| 10.03.2026 | 43,57 | 44,76 | 43,57 | 43,83 | -0,07% | 166.451,00 |
| 09.03.2026 | 42,96 | 44,22 | 42,61 | 43,86 | 0,09% | 171.865,00 |