26,060$
-0,84%
Echtzeit-Aktienkurs Renasant Corp
Bid:
Ask:
Aktienkurse zur Renasant Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 17.01.2025 | 36,22 | 36,31 | 35,79 | 36,31 | 1,28% | 479.492,00 |
| 16.01.2025 | 35,94 | 35,94 | 35,34 | 35,85 | -0,44% | 415.031,00 |
| 15.01.2025 | 36,78 | 36,88 | 35,71 | 36,01 | 0,90% | 575.210,00 |
| 14.01.2025 | 34,38 | 35,77 | 34,09 | 35,69 | 4,88% | 709.591,00 |
| 13.01.2025 | 33,62 | 34,09 | 33,60 | 34,03 | 0,53% | 357.474,00 |
| 10.01.2025 | 34,07 | 34,25 | 33,31 | 33,85 | -3,01% | 480.493,00 |
| 08.01.2025 | 34,78 | 35,25 | 34,45 | 34,90 | -0,46% | 297.638,00 |
| 07.01.2025 | 36,45 | 36,62 | 34,80 | 35,06 | -3,60% | 463.068,00 |
| 06.01.2025 | 35,90 | 36,89 | 35,79 | 36,37 | 1,06% | 686.591,00 |
| 03.01.2025 | 35,41 | 36,01 | 34,95 | 35,99 | 1,78% | 383.022,00 |
| 02.01.2025 | 36,01 | 36,05 | 35,28 | 35,36 | -1,09% | 611.423,00 |
| 31.12.2024 | 35,92 | 36,39 | 35,64 | 35,75 | 0,03% | 540.869,00 |
| 30.12.2024 | 35,56 | 36,16 | 35,37 | 35,74 | -0,14% | 464.761,00 |
| 27.12.2024 | 35,64 | 36,10 | 35,25 | 35,79 | -0,50% | 503.671,00 |
| 26.12.2024 | 35,31 | 36,01 | 35,21 | 35,97 | 0,81% | 290.132,00 |
| 24.12.2024 | 35,29 | 35,68 | 35,09 | 35,68 | 1,05% | 179.467,00 |
| 23.12.2024 | 35,03 | 35,31 | 34,66 | 35,31 | -0,20% | 744.458,00 |
| 20.12.2024 | 34,47 | 35,86 | 34,03 | 35,38 | 2,14% | 2.309.605,00 |
| 19.12.2024 | 35,36 | 35,67 | 34,18 | 34,64 | -0,63% | 779.512,00 |
| 18.12.2024 | 36,81 | 36,88 | 34,68 | 34,86 | -4,96% | 1.063.322,00 |
| 17.12.2024 | 37,02 | 37,72 | 36,59 | 36,68 | -1,93% | 1.256.921,00 |
| 16.12.2024 | 36,50 | 37,66 | 36,30 | 37,40 | 2,52% | 733.740,00 |
| 13.12.2024 | 36,61 | 36,65 | 36,12 | 36,48 | -0,36% | 227.724,00 |
| 12.12.2024 | 37,03 | 37,23 | 36,50 | 36,61 | -1,24% | 268.168,00 |
| 11.12.2024 | 37,35 | 37,55 | 36,90 | 37,07 | 0,46% | 294.834,00 |
| 10.12.2024 | 36,81 | 37,69 | 36,30 | 36,90 | 0,08% | 309.472,00 |
| 09.12.2024 | 37,71 | 37,78 | 36,84 | 36,87 | -1,50% | 225.474,00 |
| 06.12.2024 | 37,51 | 37,62 | 37,01 | 37,43 | 0,75% | 196.407,00 |
| 05.12.2024 | 37,64 | 38,03 | 37,11 | 37,15 | -0,99% | 247.282,00 |
| 04.12.2024 | 36,95 | 37,57 | 36,75 | 37,52 | 1,60% | 272.158,00 |
| 03.12.2024 | 37,52 | 37,73 | 36,88 | 36,93 | -1,65% | 311.555,00 |
| 02.12.2024 | 37,49 | 37,95 | 37,18 | 37,55 | -0,19% | 398.432,00 |
| 29.11.2024 | 38,13 | 38,37 | 37,21 | 37,62 | -0,69% | 225.264,00 |
| 27.11.2024 | 38,47 | 38,84 | 37,88 | 37,88 | -0,76% | 354.190,00 |
| 26.11.2024 | 38,24 | 38,44 | 37,78 | 38,17 | -1,17% | 642.850,00 |
| 25.11.2024 | 38,48 | 39,47 | 38,21 | 38,62 | 1,90% | 764.794,00 |
| 22.11.2024 | 37,31 | 38,18 | 37,23 | 37,90 | 4,24% | 628.429,00 |
| 20.11.2024 | 36,62 | 36,68 | 35,91 | 36,36 | -0,55% | 233.599,00 |
| 19.11.2024 | 36,37 | 36,93 | 36,29 | 36,56 | -0,54% | 323.164,00 |
| 18.11.2024 | 37,13 | 37,50 | 36,75 | 36,76 | -0,41% | 361.167,00 |
| 15.11.2024 | 36,97 | 37,14 | 36,21 | 36,91 | 0,44% | 411.454,00 |
| 14.11.2024 | 37,26 | 37,34 | 36,41 | 36,75 | -0,70% | 296.495,00 |
| 13.11.2024 | 37,25 | 38,07 | 36,95 | 37,01 | -1,04% | 512.647,00 |
| 12.11.2024 | 38,00 | 38,67 | 37,40 | 37,40 | -1,86% | 552.572,00 |
| 11.11.2024 | 37,75 | 38,77 | 37,57 | 38,11 | 2,42% | 457.226,00 |
| 08.11.2024 | 36,77 | 37,51 | 36,49 | 37,21 | 1,14% | 402.834,00 |
| 07.11.2024 | 37,72 | 38,01 | 36,72 | 36,79 | -3,64% | 443.050,00 |
| 06.11.2024 | 37,22 | 38,46 | 36,94 | 38,18 | 12,10% | 1.100.311,00 |
| 05.11.2024 | 33,24 | 34,06 | 33,15 | 34,06 | 2,47% | 564.633,00 |
| 04.11.2024 | 33,42 | 33,62 | 32,81 | 33,24 | -1,45% | 268.938,00 |
| 01.11.2024 | 34,30 | 34,43 | 33,62 | 33,73 | -1,11% | 251.981,00 |
| 31.10.2024 | 34,82 | 34,84 | 34,08 | 34,11 | -1,56% | 284.991,00 |
| 30.10.2024 | 34,29 | 35,46 | 34,29 | 34,65 | 0,49% | 341.401,00 |
| 29.10.2024 | 34,81 | 34,81 | 34,33 | 34,48 | -0,75% | 294.231,00 |
| 28.10.2024 | 33,87 | 34,89 | 33,83 | 34,74 | 3,89% | 420.869,00 |
| 25.10.2024 | 33,74 | 34,04 | 33,44 | 33,44 | -0,59% | 684.456,00 |
| 24.10.2024 | 33,97 | 34,26 | 33,33 | 33,64 | -1,69% | 447.358,00 |
| 23.10.2024 | 33,86 | 34,56 | 32,30 | 34,22 | 5,39% | 784.793,00 |
| 22.10.2024 | 32,36 | 32,71 | 32,30 | 32,47 | 0,25% | 453.721,00 |
| 21.10.2024 | 33,64 | 33,67 | 32,37 | 32,39 | -3,80% | 324.634,00 |
| 18.10.2024 | 34,23 | 34,23 | 33,56 | 33,67 | -1,58% | 308.768,00 |
| 17.10.2024 | 34,13 | 34,25 | 33,76 | 34,21 | 0,26% | 295.377,00 |
| 16.10.2024 | 33,97 | 34,51 | 33,80 | 34,12 | 1,82% | 397.845,00 |
| 15.10.2024 | 33,00 | 34,33 | 32,74 | 33,51 | 1,89% | 724.336,00 |
| 14.10.2024 | 32,73 | 33,20 | 32,52 | 32,89 | 0,46% | 379.257,00 |
| 11.10.2024 | 31,83 | 32,94 | 31,83 | 32,74 | 3,35% | 333.998,00 |
| 10.10.2024 | 31,33 | 31,69 | 31,08 | 31,68 | 0,32% | 393.824,00 |
| 09.10.2024 | 31,54 | 32,00 | 31,46 | 31,58 | -0,09% | 438.177,00 |
| 08.10.2024 | 31,87 | 31,99 | 31,55 | 31,61 | -0,44% | 309.337,00 |
| 07.10.2024 | 31,68 | 31,90 | 31,54 | 31,75 | -0,35% | 326.072,00 |
| 04.10.2024 | 31,86 | 32,10 | 31,52 | 31,86 | 1,53% | 425.875,00 |
| 03.10.2024 | 31,03 | 31,45 | 30,94 | 31,38 | 0,06% | 311.571,00 |
| 02.10.2024 | 31,24 | 31,87 | 31,21 | 31,36 | -0,38% | 271.628,00 |
| 01.10.2024 | 32,44 | 32,44 | 31,30 | 31,48 | -3,14% | 438.295,00 |
| 30.09.2024 | 31,91 | 32,78 | 31,74 | 32,50 | 1,47% | 474.454,00 |
| 27.09.2024 | 32,34 | 32,55 | 31,87 | 32,03 | 0,25% | 429.511,00 |
| 26.09.2024 | 32,32 | 32,33 | 31,88 | 31,95 | -0,03% | 441.238,00 |
| 25.09.2024 | 32,49 | 32,49 | 31,92 | 31,96 | -1,87% | 459.673,00 |
| 24.09.2024 | 33,07 | 33,25 | 32,57 | 32,57 | -1,78% | 506.975,00 |
| 23.09.2024 | 33,37 | 33,74 | 33,01 | 33,16 | -0,72% | 561.227,00 |
| 20.09.2024 | 34,27 | 34,27 | 33,40 | 33,40 | -3,47% | 1.840.732,00 |
| 19.09.2024 | 34,11 | 34,62 | 33,52 | 34,60 | 3,62% | 543.230,00 |
| 18.09.2024 | 33,15 | 34,50 | 32,89 | 33,39 | 0,66% | 451.140,00 |
| 17.09.2024 | 33,41 | 34,07 | 33,13 | 33,17 | 0,52% | 370.348,00 |
| 16.09.2024 | 32,74 | 33,37 | 32,27 | 33,00 | 0,61% | 398.642,00 |
| 13.09.2024 | 32,33 | 32,83 | 32,22 | 32,80 | 2,82% | 374.845,00 |
| 12.09.2024 | 31,89 | 32,09 | 31,54 | 31,90 | 0,22% | 315.069,00 |
| 11.09.2024 | 32,11 | 32,11 | 31,35 | 31,83 | -2,00% | 234.322,00 |
| 10.09.2024 | 32,55 | 32,69 | 31,88 | 32,48 | -0,25% | 329.410,00 |
| 09.09.2024 | 32,70 | 33,07 | 32,44 | 32,56 | -0,82% | 579.699,00 |
| 06.09.2024 | 33,39 | 33,72 | 32,74 | 32,83 | -1,79% | 389.686,00 |
| 05.09.2024 | 34,42 | 34,45 | 33,37 | 33,43 | -2,08% | 430.179,00 |
| 04.09.2024 | 34,67 | 34,95 | 34,02 | 34,14 | -1,73% | 595.307,00 |
| 03.09.2024 | 34,65 | 35,00 | 34,36 | 34,74 | -0,74% | 601.008,00 |
| 30.08.2024 | 34,62 | 35,03 | 34,45 | 35,00 | 1,36% | 554.130,00 |
| 29.08.2024 | 34,55 | 34,87 | 33,87 | 34,53 | 0,82% | 464.155,00 |
| 28.08.2024 | 33,89 | 34,41 | 33,57 | 34,25 | 1,00% | 570.169,00 |
| 27.08.2024 | 33,97 | 34,08 | 33,59 | 33,91 | -0,82% | 525.940,00 |
| 26.08.2024 | 34,70 | 34,71 | 34,10 | 34,19 | -0,29% | 508.735,00 |
| 23.08.2024 | 33,07 | 34,74 | 33,07 | 34,29 | 4,48% | 963.340,00 |