41,190$
0,17%
Echtzeit-Aktienkurs Renasant Corp
Bid:
Ask:
Aktienkurse zur Renasant Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 21.05.2026 | 40,75 | 41,22 | 40,56 | 41,17 | 0,12% | 816.090,00 |
| 20.05.2026 | 40,12 | 41,23 | 39,85 | 41,12 | 3,37% | 1.008.574,00 |
| 19.05.2026 | 39,57 | 39,84 | 39,39 | 39,78 | -0,03% | 738.634,00 |
| 18.05.2026 | 39,38 | 40,10 | 38,79 | 39,79 | 1,69% | 867.841,00 |
| 15.05.2026 | 39,50 | 39,63 | 38,94 | 39,13 | -1,24% | 998.107,00 |
| 14.05.2026 | 39,50 | 39,84 | 39,34 | 39,62 | 1,41% | 830.244,00 |
| 13.05.2026 | 39,44 | 39,72 | 39,06 | 39,07 | -1,34% | 867.507,00 |
| 12.05.2026 | 39,61 | 39,83 | 38,81 | 39,60 | -0,43% | 976.703,00 |
| 11.05.2026 | 40,24 | 40,47 | 39,48 | 39,77 | -1,05% | 677.010,00 |
| 08.05.2026 | 40,27 | 40,39 | 39,95 | 40,19 | 0,02% | 604.604,00 |
| 07.05.2026 | 40,72 | 40,83 | 39,95 | 40,18 | -1,11% | 525.457,00 |
| 06.05.2026 | 40,29 | 40,75 | 40,27 | 40,63 | 1,75% | 565.731,00 |
| 05.05.2026 | 39,45 | 40,19 | 39,27 | 39,93 | 1,32% | 418.189,00 |
| 04.05.2026 | 39,55 | 40,02 | 39,24 | 39,41 | -1,03% | 428.352,00 |
| 01.05.2026 | 39,87 | 40,20 | 39,38 | 39,82 | -0,18% | 451.213,00 |
| 30.04.2026 | 39,64 | 40,47 | 39,26 | 39,89 | 0,18% | 708.198,00 |
| 29.04.2026 | 40,80 | 40,80 | 39,76 | 39,82 | -0,25% | 1.249.742,00 |
| 28.04.2026 | 40,45 | 40,58 | 39,87 | 39,92 | -0,18% | 517.695,00 |
| 27.04.2026 | 39,27 | 40,25 | 39,27 | 39,99 | 1,63% | 412.970,00 |
| 24.04.2026 | 39,94 | 40,30 | 39,21 | 39,35 | -1,58% | 558.830,00 |
| 23.04.2026 | 39,98 | 40,19 | 39,47 | 39,98 | 0,83% | 345.283,00 |
| 22.04.2026 | 39,87 | 40,00 | 39,32 | 39,65 | 0,00% | 484.723,00 |
| 21.04.2026 | 40,54 | 40,54 | 39,63 | 39,65 | -2,24% | 440.246,00 |
| 20.04.2026 | 40,37 | 40,86 | 40,33 | 40,56 | 0,22% | 611.892,00 |
| 17.04.2026 | 40,00 | 41,06 | 39,18 | 40,47 | 2,69% | 763.257,00 |
| 16.04.2026 | 39,42 | 39,78 | 39,32 | 39,41 | -0,13% | 1.225.660,00 |
| 15.04.2026 | 39,76 | 39,81 | 38,95 | 39,46 | -0,85% | 587.287,00 |
| 14.04.2026 | 39,52 | 40,08 | 39,10 | 39,80 | 0,08% | 573.137,00 |
| 13.04.2026 | 39,11 | 39,78 | 38,81 | 39,77 | 0,94% | 746.033,00 |
| 10.04.2026 | 39,54 | 39,58 | 39,20 | 39,40 | -0,86% | 631.329,00 |
| 09.04.2026 | 38,53 | 39,85 | 38,53 | 39,74 | 2,13% | 657.255,00 |
| 08.04.2026 | 40,15 | 40,15 | 38,63 | 38,91 | 3,46% | 763.497,00 |
| 07.04.2026 | 37,15 | 37,73 | 37,15 | 37,61 | 0,29% | 640.208,00 |
| 06.04.2026 | 36,88 | 37,63 | 35,80 | 37,50 | 1,27% | 572.217,00 |
| 02.04.2026 | 36,42 | 37,07 | 36,19 | 37,03 | 0,33% | 609.737,00 |
| 01.04.2026 | 36,45 | 37,13 | 36,19 | 36,91 | 2,16% | 735.336,00 |
| 31.03.2026 | 35,92 | 36,43 | 35,56 | 36,13 | 2,21% | 810.380,00 |
| 30.03.2026 | 35,57 | 35,63 | 35,17 | 35,35 | 0,45% | 613.087,00 |
| 27.03.2026 | 35,78 | 35,87 | 35,10 | 35,19 | -2,63% | 554.168,00 |
| 26.03.2026 | 35,80 | 36,20 | 35,63 | 36,14 | 0,33% | 377.844,00 |
| 25.03.2026 | 36,20 | 36,38 | 35,64 | 36,02 | 0,45% | 441.276,00 |
| 24.03.2026 | 35,37 | 36,09 | 35,03 | 35,86 | 1,10% | 502.786,00 |
| 23.03.2026 | 35,67 | 36,30 | 35,27 | 35,47 | 1,90% | 623.593,00 |
| 20.03.2026 | 34,89 | 34,89 | 34,34 | 34,81 | 0,40% | 1.349.593,00 |
| 19.03.2026 | 34,21 | 34,93 | 33,90 | 34,67 | 0,81% | 643.587,00 |
| 18.03.2026 | 35,07 | 35,21 | 34,33 | 34,39 | -2,55% | 1.184.459,00 |
| 17.03.2026 | 35,58 | 36,09 | 35,09 | 35,29 | -1,09% | 740.192,00 |
| 16.03.2026 | 35,96 | 36,23 | 35,65 | 35,68 | 0,06% | 734.744,00 |
| 13.03.2026 | 36,28 | 36,42 | 35,58 | 35,66 | -1,14% | 667.567,00 |
| 12.03.2026 | 35,75 | 36,20 | 35,32 | 36,07 | -0,58% | 533.227,00 |
| 11.03.2026 | 36,44 | 36,60 | 35,90 | 36,28 | -1,01% | 470.801,00 |
| 10.03.2026 | 36,39 | 37,50 | 36,01 | 36,65 | 0,11% | 765.450,00 |
| 09.03.2026 | 36,15 | 36,78 | 35,01 | 36,61 | -1,19% | 1.118.462,00 |
| 06.03.2026 | 36,78 | 37,08 | 36,01 | 37,05 | -1,98% | 685.952,00 |
| 05.03.2026 | 38,09 | 38,44 | 37,36 | 37,80 | -2,25% | 777.296,00 |
| 04.03.2026 | 38,40 | 38,92 | 38,18 | 38,67 | 0,65% | 756.247,00 |
| 03.03.2026 | 37,87 | 38,70 | 37,13 | 38,42 | -1,26% | 1.028.882,00 |
| 02.03.2026 | 36,83 | 39,14 | 36,78 | 38,91 | 3,35% | 1.037.040,00 |
| 27.02.2026 | 39,06 | 39,61 | 37,42 | 37,65 | -5,71% | 1.267.154,00 |
| 26.02.2026 | 39,82 | 40,30 | 39,22 | 39,93 | 0,86% | 558.994,00 |
| 25.02.2026 | 39,80 | 39,80 | 39,00 | 39,59 | 1,54% | 1.412.111,00 |
| 24.02.2026 | 38,85 | 39,35 | 38,57 | 38,99 | 0,18% | 837.671,00 |
| 23.02.2026 | 40,29 | 40,69 | 38,44 | 38,92 | -3,88% | 835.374,00 |
| 20.02.2026 | 40,17 | 40,74 | 39,63 | 40,49 | 0,82% | 448.573,00 |
| 19.02.2026 | 39,95 | 40,28 | 39,74 | 40,16 | -0,07% | 526.517,00 |
| 18.02.2026 | 40,53 | 41,25 | 39,41 | 40,19 | -1,13% | 708.972,00 |
| 17.02.2026 | 40,12 | 41,45 | 40,12 | 40,65 | -0,20% | 429.979,00 |
| 13.02.2026 | 40,30 | 40,86 | 40,13 | 40,73 | 0,89% | 429.316,00 |
| 12.02.2026 | 41,05 | 41,37 | 39,97 | 40,37 | -1,03% | 811.505,00 |
| 11.02.2026 | 41,47 | 41,71 | 40,60 | 40,79 | -0,97% | 636.693,00 |
| 10.02.2026 | 41,40 | 41,54 | 40,84 | 41,19 | -0,29% | 761.538,00 |
| 09.02.2026 | 41,64 | 41,75 | 41,00 | 41,31 | -1,17% | 574.372,00 |
| 06.02.2026 | 41,50 | 42,11 | 41,21 | 41,80 | 1,33% | 688.560,00 |
| 05.02.2026 | 40,74 | 41,39 | 40,50 | 41,25 | 1,30% | 1.267.361,00 |
| 04.02.2026 | 38,80 | 40,99 | 38,64 | 40,72 | 5,96% | 1.491.792,00 |
| 03.02.2026 | 37,89 | 38,79 | 37,50 | 38,43 | 1,61% | 752.397,00 |
| 02.02.2026 | 37,68 | 38,44 | 37,31 | 37,82 | 0,29% | 784.934,00 |
| 30.01.2026 | 37,88 | 38,27 | 37,50 | 37,71 | -0,87% | 747.507,00 |
| 29.01.2026 | 38,78 | 38,99 | 37,86 | 38,04 | -0,81% | 861.441,00 |
| 28.01.2026 | 37,79 | 38,95 | 36,09 | 38,35 | 3,04% | 1.083.503,00 |
| 27.01.2026 | 37,37 | 37,57 | 37,05 | 37,22 | -0,13% | 540.586,00 |
| 26.01.2026 | 37,29 | 37,55 | 36,61 | 37,27 | 0,03% | 521.600,00 |
| 23.01.2026 | 38,14 | 38,27 | 37,00 | 37,26 | -3,20% | 596.750,00 |
| 22.01.2026 | 38,23 | 38,80 | 37,92 | 38,49 | 1,37% | 573.607,00 |
| 21.01.2026 | 36,59 | 38,06 | 36,30 | 37,97 | 4,37% | 922.884,00 |
| 20.01.2026 | 36,19 | 36,67 | 35,99 | 36,38 | -0,55% | 486.226,00 |
| 16.01.2026 | 36,87 | 37,05 | 35,14 | 36,58 | -0,89% | 657.630,00 |
| 15.01.2026 | 36,27 | 37,24 | 36,27 | 36,91 | 1,54% | 420.480,00 |
| 14.01.2026 | 35,40 | 36,38 | 35,15 | 36,35 | 2,86% | 616.420,00 |
| 13.01.2026 | 35,92 | 35,92 | 35,34 | 35,34 | -1,15% | 877.785,00 |
| 12.01.2026 | 36,09 | 36,31 | 35,61 | 35,75 | -2,14% | 430.848,00 |
| 09.01.2026 | 36,56 | 36,64 | 36,04 | 36,53 | 0,11% | 764.479,00 |
| 08.01.2026 | 35,39 | 36,97 | 35,39 | 36,49 | 2,73% | 789.698,00 |
| 07.01.2026 | 36,28 | 36,28 | 35,32 | 35,52 | -1,72% | 898.782,00 |
| 06.01.2026 | 35,78 | 36,31 | 35,70 | 36,14 | 0,00% | 540.363,00 |
| 05.01.2026 | 35,20 | 36,47 | 35,20 | 36,14 | 2,18% | 620.688,00 |
| 02.01.2026 | 35,14 | 35,54 | 34,72 | 35,37 | 0,43% | 579.601,00 |
| 31.12.2025 | 35,59 | 35,66 | 35,11 | 35,22 | -0,70% | 381.689,00 |
| 30.12.2025 | 35,90 | 35,90 | 35,44 | 35,47 | -1,12% | 310.060,00 |
| 29.12.2025 | 36,21 | 36,27 | 35,83 | 35,87 | -0,80% | 331.275,00 |