Echtzeit-Aktienkurs Renasant Corp
Bid:
Ask:
Aktienkurse zur Renasant Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.02.2021 | 39,41 | 40,36 | 0,00 | 39,22 | -2,07% | - |
| 25.02.2021 | 41,03 | 41,11 | 39,85 | 40,05 | -2,60% | - |
| 24.02.2021 | 40,48 | 41,38 | 40,41 | 41,12 | 2,54% | - |
| 23.02.2021 | 40,50 | 40,93 | 0,00 | 40,10 | -0,17% | - |
| 22.02.2021 | 39,83 | 40,74 | 39,67 | 40,17 | 1,76% | - |
| 19.02.2021 | 39,33 | 39,61 | 39,12 | 39,48 | 1,17% | - |
| 18.02.2021 | 39,16 | 39,31 | 38,72 | 39,02 | -0,09% | - |
| 17.02.2021 | 39,76 | 39,90 | 38,86 | 39,06 | -1,61% | - |
| 16.02.2021 | 39,13 | 39,81 | 39,01 | 39,70 | 2,74% | - |
| 12.02.2021 | 38,78 | 39,39 | 38,51 | 38,64 | -0,32% | - |
| 11.02.2021 | 38,90 | 38,98 | 37,83 | 38,76 | -0,87% | - |
| 10.02.2021 | 38,97 | 39,74 | 38,26 | 39,10 | -0,53% | - |
| 09.02.2021 | 38,34 | 39,62 | 38,24 | 39,31 | 3,08% | - |
| 08.02.2021 | 37,57 | 38,20 | 37,37 | 38,14 | 2,51% | - |
| 05.02.2021 | 36,82 | 37,41 | 36,74 | 37,20 | 0,45% | - |
| 04.02.2021 | 37,13 | 37,13 | 36,95 | 37,04 | 3,25% | - |
| 03.02.2021 | 35,40 | 36,08 | 34,87 | 35,87 | -0,44% | - |
| 02.02.2021 | 36,50 | 36,66 | 35,97 | 36,03 | -0,48% | - |
| 01.02.2021 | 34,90 | 36,55 | 34,77 | 36,21 | 1,86% | - |
| 29.01.2021 | 36,83 | 36,91 | 0,00 | 35,55 | -3,33% | - |
| 28.01.2021 | 36,77 | 36,77 | 36,77 | 36,77 | -5,69% | - |
| 27.01.2021 | 38,92 | 39,35 | 38,35 | 38,99 | 1,63% | - |
| 26.01.2021 | 38,37 | 38,99 | 37,78 | 38,37 | -0,51% | - |
| 25.01.2021 | 38,54 | 38,56 | 38,54 | 38,56 | 0,35% | - |
| 22.01.2021 | 36,88 | 38,44 | 36,83 | 38,43 | 2,86% | - |
| 21.01.2021 | 37,15 | 37,36 | 37,15 | 37,36 | -1,45% | - |
| 20.01.2021 | 37,72 | 38,08 | 37,19 | 37,91 | 0,72% | - |
| 19.01.2021 | 37,53 | 37,90 | 36,94 | 37,64 | 0,08% | - |
| 15.01.2021 | 37,52 | 38,30 | 0,00 | 37,61 | -1,03% | - |
| 14.01.2021 | 38,12 | 38,42 | 37,70 | 38,00 | 1,60% | - |
| 13.01.2021 | 37,26 | 37,89 | 36,80 | 37,40 | 0,86% | - |
| 12.01.2021 | 36,89 | 37,65 | 36,83 | 37,08 | 1,44% | - |
| 11.01.2021 | 36,13 | 36,64 | 36,04 | 36,55 | 1,08% | - |
| 08.01.2021 | 36,16 | 36,66 | 35,55 | 36,16 | -2,68% | - |
| 07.01.2021 | 37,29 | 37,69 | 36,96 | 37,16 | 1,14% | - |
| 06.01.2021 | 36,68 | 37,68 | 35,99 | 36,74 | 7,70% | - |
| 05.01.2021 | 33,93 | 34,65 | 33,80 | 34,11 | 1,35% | - |
| 04.01.2021 | 33,67 | 33,75 | 32,96 | 33,66 | -0,15% | - |
| 31.12.2020 | 33,23 | 34,30 | 33,18 | 33,71 | 1,86% | - |
| 30.12.2020 | 33,25 | 33,40 | 32,43 | 33,09 | 0,68% | - |
| 29.12.2020 | 33,08 | 33,13 | 32,57 | 32,87 | -2,22% | - |
| 28.12.2020 | 33,60 | 33,65 | 32,61 | 33,61 | 2,08% | - |
| 24.12.2020 | 32,81 | 33,93 | 32,71 | 32,93 | -0,24% | - |
| 23.12.2020 | 32,47 | 33,04 | 32,39 | 33,01 | 3,25% | - |
| 22.12.2020 | 32,48 | 32,57 | 31,91 | 31,97 | -1,21% | - |
| 21.12.2020 | 32,49 | 32,73 | 32,16 | 32,36 | -2,00% | - |
| 18.12.2020 | 33,45 | 33,52 | 32,25 | 33,02 | -2,15% | - |
| 17.12.2020 | 33,74 | 33,74 | 33,74 | 33,74 | -1,36% | - |
| 16.12.2020 | 34,44 | 34,57 | 34,16 | 34,21 | -0,73% | - |
| 15.12.2020 | 33,80 | 34,68 | 33,64 | 34,46 | 1,67% | - |
| 14.12.2020 | 34,04 | 34,20 | 33,75 | 33,89 | 0,46% | - |
| 11.12.2020 | 34,00 | 34,14 | 33,57 | 33,74 | -0,75% | - |
| 10.12.2020 | 33,53 | 34,11 | 33,52 | 33,99 | 1,19% | - |
| 09.12.2020 | 33,68 | 33,75 | 33,26 | 33,59 | 3,34% | - |
| 08.12.2020 | 33,20 | 34,45 | 31,60 | 32,51 | -1,20% | - |
| 07.12.2020 | 33,15 | 33,40 | 32,84 | 32,90 | -0,71% | - |
| 04.12.2020 | 32,74 | 33,20 | 32,58 | 33,14 | 3,24% | - |
| 03.12.2020 | 32,22 | 32,60 | 32,03 | 32,10 | 0,52% | - |
| 02.12.2020 | 31,67 | 33,60 | 31,67 | 31,93 | 0,69% | - |
| 01.12.2020 | 32,09 | 32,15 | 31,46 | 31,71 | 2,97% | - |
| 30.11.2020 | 0,00 | 30,82 | 0,00 | 30,80 | -1,93% | - |
| 27.11.2020 | 31,51 | 32,33 | 31,30 | 31,40 | 0,00% | - |
| 25.11.2020 | 31,89 | 32,35 | 31,40 | 31,40 | -4,08% | - |
| 24.11.2020 | 33,06 | 33,28 | 32,66 | 32,74 | 2,73% | - |
| 23.11.2020 | 32,11 | 32,36 | 31,87 | 31,87 | -0,39% | - |
| 20.11.2020 | 31,54 | 32,09 | 31,33 | 31,99 | 2,80% | - |
| 19.11.2020 | 31,54 | 31,86 | 31,12 | 31,12 | -2,43% | - |
| 18.11.2020 | 32,57 | 32,66 | 31,88 | 31,90 | -0,99% | - |
| 17.11.2020 | 31,88 | 32,59 | 31,76 | 32,22 | -1,63% | - |
| 16.11.2020 | 32,99 | 33,30 | 32,53 | 32,75 | 4,17% | - |
| 13.11.2020 | 31,36 | 31,82 | 31,28 | 31,44 | 2,36% | - |
| 12.11.2020 | 30,68 | 31,24 | 30,59 | 30,72 | -1,19% | - |
| 11.11.2020 | 31,46 | 32,26 | 31,08 | 31,09 | -5,44% | - |
| 10.11.2020 | 33,04 | 33,76 | 0,00 | 32,88 | 1,76% | - |
| 09.11.2020 | 31,32 | 33,10 | 31,15 | 32,31 | 12,74% | - |
| 06.11.2020 | 29,23 | 29,39 | 28,60 | 28,66 | -1,33% | - |
| 05.11.2020 | 29,13 | 29,13 | 29,04 | 29,04 | 4,09% | - |
| 04.11.2020 | 28,72 | 29,09 | 27,86 | 27,90 | -6,38% | - |
| 03.11.2020 | 29,70 | 29,92 | 29,41 | 29,80 | 2,79% | - |
| 02.11.2020 | 0,00 | 29,12 | 0,00 | 28,99 | 1,86% | - |
| 30.10.2020 | 28,53 | 29,00 | 28,32 | 28,46 | -0,51% | - |
| 29.10.2020 | 28,52 | 28,71 | 27,76 | 28,61 | 0,49% | - |
| 28.10.2020 | 28,68 | 29,09 | 28,26 | 28,47 | -1,23% | - |
| 27.10.2020 | 29,43 | 29,46 | 28,65 | 28,82 | -2,42% | - |
| 26.10.2020 | 29,22 | 29,54 | 29,00 | 29,54 | -0,35% | - |
| 23.10.2020 | 29,28 | 29,64 | 28,71 | 29,64 | 4,81% | - |
| 22.10.2020 | 27,95 | 29,42 | 27,83 | 28,28 | 2,41% | - |
| 21.10.2020 | 27,57 | 27,78 | 27,47 | 27,62 | 1,06% | - |
| 20.10.2020 | 27,33 | 27,69 | 27,22 | 27,33 | 2,65% | - |
| 19.10.2020 | 27,46 | 27,64 | 26,62 | 26,62 | -1,39% | - |
| 16.10.2020 | 26,95 | 27,40 | 26,58 | 27,00 | -0,63% | - |
| 15.10.2020 | 26,74 | 27,54 | 26,59 | 27,17 | 1,70% | - |
| 14.10.2020 | 27,41 | 27,41 | 26,68 | 26,71 | -1,33% | - |
| 13.10.2020 | 27,24 | 27,40 | 26,90 | 27,07 | -1,69% | - |
| 12.10.2020 | 27,07 | 27,64 | 27,03 | 27,54 | 2,99% | - |
| 09.10.2020 | 27,33 | 27,33 | 26,70 | 26,74 | -1,35% | - |
| 08.10.2020 | 27,16 | 27,39 | 26,48 | 27,10 | 0,63% | - |
| 07.10.2020 | 27,20 | 27,35 | 26,61 | 26,93 | 2,05% | - |
| 06.10.2020 | 26,31 | 27,12 | 0,00 | 26,39 | 3,92% | - |
| 05.10.2020 | 25,85 | 25,90 | 25,40 | 25,40 | 2,25% | - |