38,100$
-0,94%
Echtzeit-Aktienkurs Renasant Corp
Bid:
Ask:
Aktienkurse zur Renasant Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 22.07.2025 | 38,29 | 38,54 | 38,02 | 38,18 | -0,73% | 71.444,00 |
| 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 |
| 08.07.2025 | 37,46 | 38,27 | 37,44 | 37,87 | 1,20% | 427.757,00 |
| 07.07.2025 | 38,06 | 38,49 | 37,38 | 37,42 | -1,89% | 496.463,00 |
| 03.07.2025 | 38,00 | 38,48 | 37,86 | 38,14 | 0,74% | 321.984,00 |
| 02.07.2025 | 37,35 | 37,90 | 37,03 | 37,86 | 1,83% | 525.578,00 |
| 01.07.2025 | 35,67 | 37,51 | 35,67 | 37,18 | 3,48% | 741.351,00 |
| 30.06.2025 | 36,23 | 36,49 | 35,85 | 35,93 | -0,33% | 667.651,00 |
| 27.06.2025 | 36,51 | 36,57 | 35,86 | 36,05 | -0,91% | 728.622,00 |
| 26.06.2025 | 35,69 | 36,40 | 35,64 | 36,38 | 2,19% | 502.932,00 |
| 25.06.2025 | 35,92 | 35,96 | 35,58 | 35,60 | -0,75% | 511.075,00 |
| 24.06.2025 | 35,82 | 36,35 | 35,79 | 35,87 | 1,13% | 462.900,00 |
| 23.06.2025 | 34,61 | 35,50 | 34,43 | 35,47 | 2,84% | 605.142,00 |
| 20.06.2025 | 34,67 | 34,91 | 34,49 | 34,49 | -0,14% | 1.138.665,00 |
| 18.06.2025 | 34,22 | 34,85 | 34,22 | 34,54 | 0,67% | 454.523,00 |
| 17.06.2025 | 34,31 | 34,80 | 34,28 | 34,31 | -0,87% | 378.698,00 |
| 16.06.2025 | 35,01 | 35,19 | 34,57 | 34,61 | -0,77% | 516.371,00 |
| 13.06.2025 | 35,29 | 35,41 | 34,80 | 34,88 | -2,62% | 450.544,00 |
| 12.06.2025 | 35,91 | 36,28 | 35,50 | 35,82 | -0,94% | 455.759,00 |
| 11.06.2025 | 36,66 | 36,69 | 35,95 | 36,16 | -0,99% | 442.414,00 |
| 10.06.2025 | 36,08 | 36,62 | 36,03 | 36,52 | 1,33% | 673.751,00 |
| 09.06.2025 | 35,99 | 36,46 | 35,91 | 36,04 | 0,84% | 616.673,00 |
| 06.06.2025 | 35,42 | 35,76 | 35,10 | 35,74 | 3,15% | 594.573,00 |
| 05.06.2025 | 34,80 | 34,91 | 34,45 | 34,65 | -0,46% | 384.133,00 |
| 04.06.2025 | 35,21 | 35,47 | 34,80 | 34,81 | -1,33% | 489.757,00 |
| 03.06.2025 | 34,65 | 35,44 | 34,49 | 35,28 | 1,61% | 434.528,00 |
| 02.06.2025 | 34,90 | 34,90 | 34,20 | 34,72 | -0,94% | 484.970,00 |
| 30.05.2025 | 35,26 | 35,43 | 34,95 | 35,05 | -1,30% | 530.947,00 |
| 29.05.2025 | 35,43 | 35,56 | 35,08 | 35,51 | 0,65% | 464.285,00 |
| 28.05.2025 | 35,77 | 36,03 | 35,26 | 35,28 | -1,34% | 766.198,00 |
| 27.05.2025 | 35,25 | 35,85 | 34,65 | 35,76 | 3,26% | 491.867,00 |
| 23.05.2025 | 33,73 | 34,77 | 33,73 | 34,63 | -0,20% | 596.982,00 |
| 22.05.2025 | 34,46 | 35,04 | 34,28 | 34,70 | -0,09% | 599.750,00 |
| 21.05.2025 | 35,38 | 35,54 | 34,55 | 34,73 | -2,47% | 547.359,00 |
| 20.05.2025 | 35,76 | 35,93 | 35,54 | 35,61 | -0,78% | 482.794,00 |
| 19.05.2025 | 35,31 | 35,91 | 35,26 | 35,89 | 0,08% | 475.435,00 |
| 16.05.2025 | 35,60 | 36,00 | 35,36 | 35,86 | 0,67% | 464.320,00 |
| 15.05.2025 | 35,65 | 35,96 | 35,45 | 35,62 | -0,53% | 496.725,00 |
| 14.05.2025 | 35,73 | 35,99 | 35,42 | 35,81 | -0,22% | 664.908,00 |
| 13.05.2025 | 35,79 | 35,98 | 35,54 | 35,89 | 1,07% | 765.718,00 |
| 12.05.2025 | 35,58 | 36,10 | 35,21 | 35,51 | 4,75% | 718.790,00 |
| 09.05.2025 | 34,10 | 34,21 | 33,65 | 33,90 | -0,29% | 349.313,00 |
| 08.05.2025 | 33,28 | 34,13 | 33,24 | 34,00 | 3,25% | 524.451,00 |
| 07.05.2025 | 33,41 | 33,61 | 32,74 | 32,93 | -0,45% | 529.991,00 |
| 06.05.2025 | 32,85 | 33,32 | 32,63 | 33,08 | -0,72% | 575.159,00 |
| 05.05.2025 | 33,05 | 33,94 | 33,01 | 33,32 | -0,74% | 850.996,00 |
| 02.05.2025 | 32,76 | 33,63 | 32,41 | 33,57 | 3,80% | 777.092,00 |
| 01.05.2025 | 32,05 | 32,61 | 31,81 | 32,34 | 0,84% | 478.533,00 |
| 30.04.2025 | 31,67 | 32,25 | 31,45 | 32,07 | -0,93% | 809.719,00 |
| 29.04.2025 | 32,25 | 32,52 | 31,71 | 32,37 | 0,28% | 726.442,00 |
| 28.04.2025 | 31,95 | 32,31 | 31,65 | 32,28 | 1,35% | 686.853,00 |
| 25.04.2025 | 31,75 | 32,17 | 31,56 | 31,85 | -0,78% | 1.516.869,00 |
| 24.04.2025 | 31,41 | 32,15 | 31,02 | 32,10 | 3,18% | 1.246.245,00 |
| 23.04.2025 | 29,10 | 31,32 | 28,84 | 31,11 | 8,66% | 2.000.770,00 |
| 22.04.2025 | 28,27 | 28,94 | 27,84 | 28,63 | 2,58% | 1.254.280,00 |
| 21.04.2025 | 27,85 | 27,98 | 27,48 | 27,91 | -0,96% | 808.036,00 |
| 17.04.2025 | 27,90 | 28,37 | 27,90 | 28,18 | 0,64% | 3.126.142,00 |
| 16.04.2025 | 27,91 | 28,33 | 27,68 | 28,00 | 0,29% | 817.856,00 |
| 15.04.2025 | 27,94 | 28,50 | 27,83 | 27,92 | 0,43% | 911.099,00 |
| 14.04.2025 | 28,22 | 28,22 | 27,26 | 27,80 | 0,43% | 1.144.324,00 |
| 11.04.2025 | 27,57 | 28,20 | 27,09 | 27,68 | -0,36% | 1.014.962,00 |
| 10.04.2025 | 29,18 | 29,48 | 27,18 | 27,78 | -7,62% | 1.368.255,00 |
| 09.04.2025 | 27,56 | 30,63 | 26,97 | 30,07 | 7,89% | 1.578.488,00 |
| 08.04.2025 | 29,47 | 30,02 | 27,44 | 27,87 | -2,79% | 1.376.681,00 |
| 07.04.2025 | 28,25 | 30,61 | 27,89 | 28,67 | -2,35% | 1.822.139,00 |
| 04.04.2025 | 29,16 | 29,61 | 28,45 | 29,36 | -4,36% | 1.551.983,00 |
| 03.04.2025 | 32,09 | 32,48 | 30,67 | 30,70 | -9,44% | 1.573.005,00 |
| 02.04.2025 | 33,40 | 34,07 | 33,40 | 33,90 | -0,56% | 1.894.792,00 |
| 01.04.2025 | 33,63 | 34,32 | 33,40 | 34,09 | 0,47% | 1.171.433,00 |
| 31.03.2025 | 33,28 | 34,10 | 32,85 | 33,93 | 0,62% | 8.382.908,00 |
| 28.03.2025 | 34,91 | 35,23 | 33,40 | 33,72 | -3,74% | 1.125.232,00 |
| 27.03.2025 | 35,51 | 35,63 | 34,61 | 35,03 | -1,30% | 940.567,00 |
| 26.03.2025 | 35,98 | 36,61 | 35,20 | 35,49 | -0,62% | 1.119.421,00 |
| 25.03.2025 | 35,86 | 36,11 | 35,64 | 35,71 | -0,20% | 708.310,00 |
| 24.03.2025 | 35,64 | 35,97 | 35,25 | 35,78 | 2,08% | 479.207,00 |
| 21.03.2025 | 34,69 | 35,27 | 34,53 | 35,05 | 0,57% | 1.606.987,00 |
| 20.03.2025 | 34,79 | 35,46 | 34,57 | 34,85 | -0,29% | 666.328,00 |
| 19.03.2025 | 34,66 | 35,40 | 34,46 | 34,95 | 1,10% | 543.909,00 |
| 18.03.2025 | 34,66 | 35,04 | 34,33 | 34,57 | -0,60% | 677.915,00 |
| 17.03.2025 | 34,28 | 35,00 | 34,16 | 34,78 | 0,90% | 827.857,00 |
| 14.03.2025 | 33,59 | 34,52 | 33,47 | 34,47 | 3,54% | 527.001,00 |
| 13.03.2025 | 33,89 | 34,10 | 33,24 | 33,29 | -1,13% | 306.559,00 |
| 12.03.2025 | 33,62 | 34,21 | 33,19 | 33,67 | 1,02% | 512.676,00 |
| 11.03.2025 | 33,55 | 33,94 | 33,16 | 33,33 | -0,15% | 575.695,00 |
| 10.03.2025 | 34,21 | 34,49 | 33,29 | 33,38 | -3,69% | 671.989,00 |
| 07.03.2025 | 34,65 | 34,99 | 34,28 | 34,66 | -0,37% | 428.317,00 |
| 06.03.2025 | 34,67 | 35,03 | 34,11 | 34,79 | -0,17% | 594.785,00 |
| 05.03.2025 | 35,19 | 35,43 | 34,44 | 34,85 | -0,71% | 702.823,00 |
| 04.03.2025 | 35,45 | 35,78 | 34,72 | 35,10 | -2,53% | 849.902,00 |
| 03.03.2025 | 36,20 | 36,68 | 35,58 | 36,01 | -0,52% | 549.317,00 |
| 28.02.2025 | 35,95 | 36,36 | 35,91 | 36,20 | 0,98% | 612.041,00 |
| 27.02.2025 | 35,90 | 36,14 | 35,70 | 35,85 | -0,17% | 408.284,00 |