46,580$
0,43%
Echtzeit-Aktienkurs TrustCo Bank Corp
Bid:
Ask:
Aktienkurse zur TrustCo Bank Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 06.03.2026 | 42,82 | 43,83 | 42,24 | 43,82 | -0,54% | 153.567,00 |
| 05.03.2026 | 44,32 | 44,69 | 43,72 | 44,06 | -1,19% | 130.642,00 |
| 04.03.2026 | 44,51 | 44,82 | 44,04 | 44,59 | 1,27% | 82.217,00 |
| 03.03.2026 | 43,23 | 44,29 | 43,21 | 44,03 | -0,05% | 135.439,00 |
| 02.03.2026 | 43,03 | 44,63 | 42,73 | 44,05 | 1,54% | 155.073,00 |
| 27.02.2026 | 44,49 | 44,76 | 42,96 | 43,38 | -3,36% | 141.082,00 |
| 26.02.2026 | 45,03 | 45,62 | 44,68 | 44,89 | -0,31% | 147.454,00 |
| 25.02.2026 | 44,77 | 45,40 | 44,57 | 45,03 | 1,21% | 127.747,00 |
| 24.02.2026 | 44,35 | 45,22 | 44,02 | 44,49 | -2,86% | 157.526,00 |
| 20.02.2026 | 45,58 | 46,03 | 45,18 | 45,80 | 0,66% | 291.012,00 |
| 19.02.2026 | 45,11 | 45,96 | 45,03 | 45,50 | 0,09% | 95.167,00 |
| 18.02.2026 | 45,89 | 46,66 | 45,39 | 45,46 | -1,11% | 113.752,00 |
| 17.02.2026 | 45,87 | 46,48 | 45,87 | 45,97 | 0,55% | 70.763,00 |
| 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 |