Echtzeit-Aktienkurs Renasant Corp
Bid:
Ask:
Aktienkurse zur Renasant Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 23.02.2026 | 33,40 | 33,40 | 33,20 | 33,20 | 0,61% | - |
| 20.02.2026 | 33,60 | 33,60 | 33,00 | 33,00 | -0,60% | - |
| 19.02.2026 | 33,60 | 33,60 | 33,20 | 33,20 | -1,78% | - |
| 18.02.2026 | 33,80 | 33,80 | 33,80 | 33,80 | 0,00% | - |
| 17.02.2026 | 33,60 | 33,80 | 33,60 | 33,80 | 0,00% | - |
| 16.02.2026 | 33,80 | 33,80 | 33,80 | 33,80 | 1,20% | - |
| 13.02.2026 | 33,40 | 33,40 | 33,40 | 33,40 | 0,60% | - |
| 12.02.2026 | 33,80 | 33,80 | 33,20 | 33,20 | -1,78% | - |
| 11.02.2026 | 34,00 | 34,00 | 33,80 | 33,80 | -0,59% | - |
| 10.02.2026 | 34,00 | 34,00 | 34,00 | 34,00 | 0,59% | - |
| 09.02.2026 | 34,60 | 34,60 | 33,80 | 33,80 | -1,17% | - |
| 06.02.2026 | 34,20 | 34,20 | 34,20 | 34,20 | 0,59% | - |
| 05.02.2026 | 34,00 | 34,00 | 34,00 | 34,00 | 4,29% | - |
| 04.02.2026 | 32,00 | 32,60 | 32,00 | 32,60 | 2,52% | - |
| 03.02.2026 | 31,60 | 31,80 | 31,60 | 31,80 | 2,58% | - |
| 02.02.2026 | 30,80 | 31,00 | 30,80 | 31,00 | 0,00% | - |
| 30.01.2026 | 31,00 | 31,00 | 31,00 | 31,00 | 0,00% | - |
| 28.01.2026 | 30,60 | 31,00 | 30,60 | 31,00 | 1,97% | - |
| 27.01.2026 | 31,00 | 31,00 | 30,40 | 30,40 | -0,65% | - |
| 26.01.2026 | 30,80 | 30,80 | 30,60 | 30,60 | -2,55% | - |
| 23.01.2026 | 32,20 | 32,20 | 31,40 | 31,40 | -1,26% | - |
| 22.01.2026 | 32,00 | 32,00 | 31,80 | 31,80 | 2,58% | - |
| 21.01.2026 | 30,60 | 31,00 | 30,60 | 31,00 | 2,65% | - |
| 20.01.2026 | 30,20 | 30,20 | 30,20 | 30,20 | -1,31% | - |
| 19.01.2026 | 30,60 | 30,60 | 30,60 | 30,60 | 0,00% | - |
| 16.01.2026 | 31,40 | 31,40 | 30,60 | 30,60 | -0,65% | - |
| 15.01.2026 | 30,80 | 30,80 | 30,80 | 30,80 | 4,76% | - |
| 14.01.2026 | 29,80 | 29,80 | 29,40 | 29,40 | -0,68% | - |
| 13.01.2026 | 30,00 | 30,00 | 29,60 | 29,60 | -1,99% | - |
| 12.01.2026 | 30,60 | 30,60 | 30,20 | 30,20 | 0,00% | - |
| 09.01.2026 | 30,80 | 30,80 | 30,20 | 30,20 | 0,67% | - |
| 08.01.2026 | 29,80 | 30,00 | 29,80 | 30,00 | 0,00% | - |
| 07.01.2026 | 30,40 | 30,40 | 30,00 | 30,00 | 1,35% | - |
| 06.01.2026 | 30,20 | 30,20 | 29,60 | 29,60 | -0,67% | - |
| 05.01.2026 | 29,80 | 29,80 | 29,80 | 29,80 | 3,47% | - |
| 02.01.2026 | 29,60 | 29,60 | 28,80 | 28,80 | -3,36% | - |
| 30.12.2025 | 29,80 | 29,80 | 29,80 | 29,80 | -1,32% | - |
| 29.12.2025 | 30,20 | 30,20 | 30,20 | 30,20 | -0,66% | - |
| 23.12.2025 | 30,40 | 30,40 | 30,40 | 30,40 | -1,94% | - |
| 22.12.2025 | 31,00 | 31,00 | 31,00 | 31,00 | 0,00% | - |
| 19.12.2025 | 31,00 | 31,00 | 31,00 | 31,00 | 0,00% | - |
| 18.12.2025 | 31,00 | 31,00 | 31,00 | 31,00 | 0,65% | - |
| 17.12.2025 | 31,00 | 31,00 | 30,80 | 30,80 | -0,65% | 420,00 |
| 16.12.2025 | 31,00 | 31,00 | 31,00 | 31,00 | -0,64% | - |
| 15.12.2025 | 31,20 | 31,20 | 31,20 | 31,20 | 0,65% | - |
| 12.12.2025 | 31,00 | 31,00 | 31,00 | 31,00 | 0,00% | - |
| 11.12.2025 | 30,80 | 31,00 | 30,80 | 31,00 | 3,33% | - |
| 10.12.2025 | 30,40 | 30,40 | 30,00 | 30,00 | -1,96% | - |
| 09.12.2025 | 30,60 | 30,60 | 30,60 | 30,60 | 0,66% | - |
| 08.12.2025 | 30,60 | 30,60 | 30,40 | 30,40 | 2,01% | - |
| 05.12.2025 | 30,40 | 30,40 | 29,80 | 29,80 | -0,67% | - |
| 04.12.2025 | 30,20 | 30,20 | 30,00 | 30,00 | 0,00% | - |
| 03.12.2025 | 30,00 | 30,00 | 30,00 | 30,00 | 0,00% | - |
| 02.12.2025 | 30,40 | 30,40 | 30,00 | 30,00 | 0,00% | - |
| 01.12.2025 | 29,80 | 30,00 | 29,80 | 30,00 | -1,96% | - |
| 28.11.2025 | 30,20 | 30,60 | 30,20 | 30,60 | 1,32% | - |
| 27.11.2025 | 30,20 | 30,20 | 30,20 | 30,20 | -1,31% | - |
| 26.11.2025 | 30,40 | 30,60 | 30,40 | 30,60 | 0,66% | - |
| 25.11.2025 | 29,60 | 30,40 | 29,60 | 30,40 | 1,33% | - |
| 24.11.2025 | 29,80 | 30,00 | 29,80 | 30,00 | 2,74% | - |
| 21.11.2025 | 28,60 | 29,20 | 28,60 | 29,20 | -0,68% | - |
| 20.11.2025 | 29,00 | 29,40 | 29,00 | 29,40 | 2,08% | - |
| 19.11.2025 | 28,40 | 28,80 | 28,40 | 28,80 | 1,41% | - |
| 18.11.2025 | 28,00 | 28,40 | 28,00 | 28,40 | -4,70% | - |
| 17.11.2025 | 29,40 | 29,80 | 29,40 | 29,80 | 1,36% | - |
| 14.11.2025 | 29,20 | 29,40 | 29,20 | 29,40 | -2,00% | - |
| 13.11.2025 | 29,60 | 30,00 | 29,60 | 30,00 | -1,32% | - |
| 12.11.2025 | 29,60 | 30,40 | 29,60 | 30,40 | 4,11% | - |
| 11.11.2025 | 29,40 | 29,40 | 29,20 | 29,20 | -1,35% | - |
| 10.11.2025 | 29,60 | 29,60 | 29,60 | 29,60 | 2,07% | - |
| 07.11.2025 | 29,00 | 29,00 | 29,00 | 29,00 | 0,00% | - |
| 06.11.2025 | 29,20 | 29,20 | 29,00 | 29,00 | 0,69% | - |
| 05.11.2025 | 28,80 | 28,80 | 28,80 | 28,80 | 1,41% | - |
| 04.11.2025 | 28,40 | 28,40 | 28,40 | 28,40 | 0,00% | - |
| 03.11.2025 | 28,60 | 28,60 | 28,40 | 28,40 | -2,07% | - |
| 31.10.2025 | 29,00 | 29,00 | 29,00 | 29,00 | -1,36% | - |
| 30.10.2025 | 28,40 | 29,40 | 28,40 | 29,40 | 1,38% | - |
| 29.10.2025 | 29,60 | 29,60 | 29,00 | 29,00 | -0,68% | - |
| 28.10.2025 | 29,40 | 29,40 | 29,20 | 29,20 | 0,00% | - |
| 27.10.2025 | 29,60 | 29,60 | 29,20 | 29,20 | -1,35% | - |
| 24.10.2025 | 29,20 | 29,60 | 29,20 | 29,60 | 2,07% | - |
| 23.10.2025 | 29,40 | 29,40 | 29,00 | 29,00 | -1,36% | - |
| 22.10.2025 | 29,40 | 29,40 | 29,40 | 29,40 | 0,00% | - |
| 21.10.2025 | 29,40 | 29,40 | 29,40 | 29,40 | 1,38% | - |
| 20.10.2025 | 28,80 | 29,00 | 28,80 | 29,00 | 2,84% | - |
| 17.10.2025 | 28,00 | 28,20 | 28,00 | 28,20 | -3,42% | - |
| 16.10.2025 | 30,40 | 30,40 | 29,20 | 29,20 | -4,58% | - |
| 15.10.2025 | 31,00 | 31,00 | 30,60 | 30,60 | 1,32% | - |
| 14.10.2025 | 29,80 | 30,20 | 29,80 | 30,20 | 1,34% | - |
| 13.10.2025 | 29,60 | 29,80 | 29,60 | 29,80 | -3,25% | - |
| 10.10.2025 | 30,80 | 30,80 | 30,80 | 30,80 | 0,65% | - |
| 09.10.2025 | 30,80 | 30,80 | 30,60 | 30,60 | -1,29% | - |
| 08.10.2025 | 31,20 | 31,20 | 31,00 | 31,00 | -1,27% | - |
| 07.10.2025 | 31,40 | 31,40 | 31,40 | 31,40 | 1,95% | - |
| 06.10.2025 | 31,00 | 31,00 | 30,80 | 30,80 | 0,65% | - |
| 03.10.2025 | 30,60 | 30,60 | 30,60 | 30,60 | 0,00% | - |
| 02.10.2025 | 30,40 | 30,60 | 30,40 | 30,60 | 2,00% | - |
| 01.10.2025 | 30,60 | 30,60 | 30,00 | 30,00 | -2,60% | - |
| 30.09.2025 | 30,80 | 30,80 | 30,80 | 30,80 | 0,00% | - |
| 29.09.2025 | 31,40 | 31,40 | 30,80 | 30,80 | -1,28% | - |