35,580$
-0,28%
Echtzeit-Aktienkurs Renasant Corp
Bid:
Ask:
Aktienkurse zur Renasant Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.11.2025 | 35,51 | 36,06 | 35,45 | 35,58 | -0,28% | 930.944,00 |
| 25.11.2025 | 35,01 | 36,02 | 35,01 | 35,68 | 2,50% | 541.517,00 |
| 24.11.2025 | 34,72 | 35,01 | 34,43 | 34,81 | 0,14% | 307.957,00 |
| 21.11.2025 | 33,85 | 35,23 | 33,81 | 34,76 | 3,48% | 465.880,00 |
| 20.11.2025 | 33,99 | 34,54 | 33,42 | 33,59 | -0,21% | 435.975,00 |
| 19.11.2025 | 33,50 | 33,81 | 33,32 | 33,66 | 0,54% | 401.980,00 |
| 18.11.2025 | 33,36 | 33,79 | 33,16 | 33,48 | 0,24% | 534.499,00 |
| 17.11.2025 | 34,76 | 34,76 | 33,31 | 33,40 | -3,55% | 655.574,00 |
| 14.11.2025 | 34,48 | 34,74 | 34,14 | 34,63 | -0,35% | 358.580,00 |
| 13.11.2025 | 34,76 | 35,11 | 34,49 | 34,75 | -0,69% | 400.882,00 |
| 12.11.2025 | 34,80 | 35,48 | 34,73 | 34,99 | 0,57% | 707.350,00 |
| 11.11.2025 | 34,64 | 35,02 | 34,45 | 34,79 | 0,43% | 276.305,00 |
| 10.11.2025 | 34,69 | 35,10 | 34,46 | 34,64 | 0,00% | 440.092,00 |
| 07.11.2025 | 34,04 | 34,68 | 33,77 | 34,64 | 1,67% | 406.966,00 |
| 06.11.2025 | 34,11 | 34,37 | 33,98 | 34,07 | -0,67% | 434.172,00 |
| 05.11.2025 | 33,90 | 34,68 | 33,75 | 34,30 | 1,36% | 429.861,00 |
| 04.11.2025 | 33,32 | 34,04 | 33,05 | 33,84 | 0,74% | 632.055,00 |
| 03.11.2025 | 33,56 | 33,59 | 33,04 | 33,59 | -0,12% | 553.635,00 |
| 31.10.2025 | 33,78 | 34,14 | 33,44 | 33,63 | -1,44% | 643.480,00 |
| 30.10.2025 | 33,97 | 35,01 | 33,68 | 34,12 | 1,31% | 727.813,00 |
| 29.10.2025 | 34,47 | 35,69 | 33,50 | 33,68 | -3,83% | 1.489.919,00 |
| 28.10.2025 | 34,89 | 35,07 | 34,48 | 35,02 | 0,11% | 842.378,00 |
| 27.10.2025 | 35,12 | 35,22 | 34,72 | 34,98 | 0,29% | 438.602,00 |
| 24.10.2025 | 34,94 | 35,27 | 34,72 | 34,88 | 0,98% | 673.059,00 |
| 23.10.2025 | 34,64 | 34,95 | 34,23 | 34,54 | -0,63% | 519.675,00 |
| 22.10.2025 | 34,77 | 35,19 | 34,61 | 34,76 | -0,06% | 383.265,00 |
| 21.10.2025 | 34,52 | 35,15 | 34,52 | 34,78 | -0,26% | 345.113,00 |
| 20.10.2025 | 34,30 | 35,08 | 34,28 | 34,87 | 2,26% | 390.432,00 |
| 17.10.2025 | 34,07 | 34,32 | 33,55 | 34,10 | 1,43% | 541.516,00 |
| 16.10.2025 | 35,57 | 35,96 | 33,23 | 33,62 | -6,79% | 649.163,00 |
| 15.10.2025 | 36,50 | 36,77 | 35,70 | 36,07 | -1,39% | 475.808,00 |
| 14.10.2025 | 35,19 | 36,88 | 35,19 | 36,58 | 3,36% | 672.722,00 |
| 13.10.2025 | 35,25 | 35,45 | 34,76 | 35,39 | 1,93% | 501.733,00 |
| 10.10.2025 | 36,31 | 36,66 | 34,62 | 34,72 | -4,22% | 587.695,00 |
| 09.10.2025 | 36,44 | 36,58 | 35,98 | 36,25 | -0,85% | 341.264,00 |
| 08.10.2025 | 37,14 | 37,14 | 36,54 | 36,56 | -0,92% | 290.257,00 |
| 07.10.2025 | 37,41 | 37,71 | 36,82 | 36,90 | -1,10% | 418.071,00 |
| 06.10.2025 | 37,18 | 37,76 | 36,68 | 37,31 | 1,29% | 501.586,00 |
| 03.10.2025 | 36,80 | 37,23 | 36,78 | 36,84 | 1,08% | 47.629,00 |
| 02.10.2025 | 36,26 | 36,64 | 36,14 | 36,44 | 0,03% | 486.158,00 |
| 01.10.2025 | 36,64 | 36,75 | 36,01 | 36,43 | -1,25% | 439.237,00 |
| 30.09.2025 | 36,99 | 37,14 | 36,27 | 36,89 | 0,03% | 442.651,00 |
| 29.09.2025 | 37,43 | 37,63 | 36,66 | 36,88 | -1,36% | 466.225,00 |
| 26.09.2025 | 37,38 | 37,60 | 36,97 | 37,39 | 0,51% | 453.747,00 |
| 25.09.2025 | 37,20 | 37,40 | 36,85 | 37,20 | 0,40% | 494.029,00 |
| 24.09.2025 | 37,36 | 37,71 | 36,84 | 37,05 | -0,96% | 395.671,00 |
| 23.09.2025 | 37,61 | 38,20 | 37,34 | 37,41 | -0,32% | 558.098,00 |
| 22.09.2025 | 38,11 | 38,13 | 37,42 | 37,53 | -2,04% | 419.481,00 |
| 19.09.2025 | 38,84 | 38,84 | 38,14 | 38,31 | -1,26% | 1.160.447,00 |
| 18.09.2025 | 38,11 | 38,90 | 37,84 | 38,80 | 2,81% | 474.619,00 |
| 17.09.2025 | 37,60 | 38,72 | 37,60 | 37,74 | 0,64% | 486.654,00 |
| 16.09.2025 | 38,00 | 38,02 | 37,11 | 37,50 | -2,11% | 372.853,00 |
| 15.09.2025 | 38,84 | 39,07 | 38,16 | 38,31 | -1,06% | 583.039,00 |
| 12.09.2025 | 38,02 | 39,10 | 37,84 | 38,72 | 1,33% | 854.101,00 |
| 11.09.2025 | 38,61 | 38,77 | 37,29 | 38,21 | -1,11% | 1.400.730,00 |
| 10.09.2025 | 38,64 | 39,13 | 38,55 | 38,64 | -0,16% | 551.402,00 |
| 09.09.2025 | 39,18 | 39,40 | 38,56 | 38,70 | -1,63% | 418.747,00 |
| 08.09.2025 | 39,48 | 39,50 | 38,75 | 39,34 | -0,35% | 347.818,00 |
| 05.09.2025 | 39,92 | 40,40 | 39,15 | 39,48 | -0,73% | 598.299,00 |
| 04.09.2025 | 39,37 | 39,81 | 39,11 | 39,77 | 1,79% | 338.542,00 |
| 03.09.2025 | 38,69 | 39,12 | 38,54 | 39,07 | 0,88% | 348.037,00 |
| 02.09.2025 | 38,74 | 38,92 | 38,29 | 38,73 | -1,02% | 304.103,00 |
| 29.08.2025 | 39,35 | 39,50 | 39,00 | 39,13 | -0,28% | 388.551,00 |
| 28.08.2025 | 39,76 | 39,76 | 39,12 | 39,24 | -0,58% | 513.014,00 |
| 27.08.2025 | 38,87 | 39,66 | 38,87 | 39,47 | 0,71% | 423.116,00 |
| 26.08.2025 | 39,01 | 39,43 | 38,84 | 39,19 | 0,51% | 608.026,00 |
| 25.08.2025 | 39,15 | 39,29 | 38,88 | 38,99 | -0,79% | 436.092,00 |
| 22.08.2025 | 37,27 | 39,41 | 37,23 | 39,30 | 6,02% | 794.957,00 |
| 21.08.2025 | 37,28 | 37,64 | 36,96 | 37,07 | -1,36% | 360.337,00 |
| 20.08.2025 | 37,59 | 37,76 | 37,30 | 37,58 | 0,24% | 477.158,00 |
| 19.08.2025 | 37,40 | 37,90 | 37,26 | 37,49 | 0,27% | 342.175,00 |
| 18.08.2025 | 37,51 | 37,70 | 37,23 | 37,39 | -0,48% | 426.836,00 |
| 15.08.2025 | 38,17 | 38,19 | 37,47 | 37,57 | -1,44% | 631.339,00 |
| 14.08.2025 | 37,25 | 38,17 | 37,25 | 38,12 | -0,21% | 637.797,00 |
| 13.08.2025 | 37,25 | 38,22 | 37,25 | 38,20 | 2,96% | 565.135,00 |
| 12.08.2025 | 35,93 | 37,17 | 35,93 | 37,10 | 3,92% | 468.915,00 |
| 11.08.2025 | 35,39 | 35,97 | 35,39 | 35,70 | -0,06% | 567.329,00 |
| 08.08.2025 | 36,01 | 36,01 | 35,60 | 35,72 | 0,28% | 370.955,00 |
| 07.08.2025 | 36,65 | 36,65 | 35,51 | 35,62 | -1,90% | 392.278,00 |
| 06.08.2025 | 36,28 | 36,61 | 36,04 | 36,31 | -0,19% | 529.812,00 |
| 05.08.2025 | 35,96 | 36,41 | 35,40 | 36,38 | 1,08% | 646.939,00 |
| 04.08.2025 | 35,76 | 35,99 | 35,36 | 35,99 | 1,32% | 715.501,00 |
| 01.08.2025 | 35,91 | 36,08 | 35,12 | 35,52 | -3,06% | 1.110.492,00 |
| 31.07.2025 | 36,75 | 37,25 | 36,51 | 36,64 | -1,53% | 741.606,00 |
| 30.07.2025 | 37,25 | 37,55 | 36,82 | 37,21 | -0,08% | 709.523,00 |
| 29.07.2025 | 37,92 | 37,92 | 37,01 | 37,24 | -0,64% | 574.386,00 |
| 28.07.2025 | 36,98 | 37,53 | 36,73 | 37,48 | 1,93% | 566.739,00 |
| 25.07.2025 | 36,39 | 36,77 | 35,79 | 36,77 | 1,02% | 622.467,00 |
| 24.07.2025 | 36,67 | 36,80 | 36,26 | 36,40 | -1,62% | 671.176,00 |
| 23.07.2025 | 37,45 | 37,83 | 36,71 | 37,00 | -2,71% | 970.344,00 |
| 22.07.2025 | 38,29 | 38,54 | 38,00 | 38,03 | -1,12% | 626.679,00 |
| 21.07.2025 | 39,00 | 39,41 | 38,40 | 38,46 | -0,88% | 507.670,00 |
| 18.07.2025 | 39,32 | 39,39 | 38,70 | 38,80 | -0,69% | 590.851,00 |
| 17.07.2025 | 38,51 | 39,26 | 38,33 | 39,07 | 2,12% | 671.184,00 |
| 16.07.2025 | 38,01 | 38,30 | 37,27 | 38,26 | 1,35% | 462.045,00 |
| 15.07.2025 | 39,15 | 39,25 | 37,73 | 37,75 | -3,77% | 613.208,00 |
| 14.07.2025 | 38,46 | 39,27 | 38,44 | 39,23 | 1,84% | 546.279,00 |
| 11.07.2025 | 38,50 | 38,63 | 38,15 | 38,52 | -0,57% | 576.605,00 |
| 10.07.2025 | 38,18 | 38,91 | 38,03 | 38,74 | 1,41% | 574.711,00 |
| 09.07.2025 | 38,13 | 38,27 | 37,87 | 38,20 | 0,87% | 435.859,00 |