35,140$
-0,93%
Echtzeit-Aktienkurs Trustmark Corp
Bid:
Ask:
Aktienkurse zur Trustmark Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 22.01.2025 | 35,17 | 35,38 | 34,91 | 35,14 | -0,93% | 21.262,00 |
| 21.01.2025 | 35,46 | 36,15 | 35,36 | 35,47 | 0,60% | 286.218,00 |
| 17.01.2025 | 35,48 | 35,48 | 34,73 | 35,26 | 1,03% | 327.827,00 |
| 16.01.2025 | 35,00 | 35,15 | 34,65 | 34,90 | -0,99% | 331.463,00 |
| 15.01.2025 | 35,87 | 35,94 | 34,93 | 35,25 | 1,41% | 315.224,00 |
| 14.01.2025 | 33,96 | 34,83 | 33,90 | 34,76 | 3,67% | 248.744,00 |
| 13.01.2025 | 32,93 | 33,67 | 32,80 | 33,53 | 0,96% | 214.015,00 |
| 10.01.2025 | 33,66 | 34,55 | 32,84 | 33,21 | -3,40% | 338.030,00 |
| 08.01.2025 | 34,25 | 34,72 | 34,10 | 34,38 | -0,29% | 257.309,00 |
| 07.01.2025 | 35,08 | 35,34 | 34,25 | 34,48 | -1,37% | 234.980,00 |
| 06.01.2025 | 35,11 | 35,70 | 34,90 | 34,96 | -0,37% | 230.366,00 |
| 03.01.2025 | 34,74 | 35,27 | 34,22 | 35,09 | 1,39% | 303.662,00 |
| 02.01.2025 | 35,55 | 35,78 | 34,57 | 34,61 | -2,15% | 349.470,00 |
| 31.12.2024 | 35,77 | 36,13 | 35,09 | 35,37 | -0,81% | 419.349,00 |
| 30.12.2024 | 35,68 | 35,96 | 35,04 | 35,66 | -0,64% | 152.065,00 |
| 27.12.2024 | 35,93 | 36,59 | 35,45 | 35,89 | -1,29% | 185.248,00 |
| 26.12.2024 | 35,79 | 36,45 | 35,68 | 36,36 | 0,66% | 128.434,00 |
| 24.12.2024 | 35,75 | 36,81 | 35,46 | 36,12 | 0,89% | 93.248,00 |
| 23.12.2024 | 35,45 | 35,88 | 35,31 | 35,80 | 0,25% | 241.149,00 |
| 20.12.2024 | 34,32 | 35,86 | 34,32 | 35,71 | 3,09% | 924.050,00 |
| 19.12.2024 | 35,40 | 36,47 | 34,56 | 34,64 | -0,97% | 315.360,00 |
| 18.12.2024 | 37,40 | 37,59 | 34,76 | 34,98 | -5,51% | 488.843,00 |
| 17.12.2024 | 37,70 | 38,00 | 36,99 | 37,02 | -2,76% | 228.890,00 |
| 16.12.2024 | 37,46 | 38,15 | 37,31 | 38,07 | 1,41% | 213.194,00 |
| 13.12.2024 | 37,61 | 37,82 | 37,16 | 37,54 | -0,35% | 179.982,00 |
| 12.12.2024 | 38,24 | 38,44 | 37,66 | 37,67 | -1,52% | 197.710,00 |
| 11.12.2024 | 38,50 | 38,73 | 38,14 | 38,25 | 0,47% | 326.557,00 |
| 10.12.2024 | 37,75 | 38,58 | 37,55 | 38,07 | 0,58% | 243.216,00 |
| 09.12.2024 | 38,29 | 38,50 | 37,84 | 37,85 | -1,15% | 161.545,00 |
| 06.12.2024 | 38,36 | 38,37 | 37,78 | 38,29 | 0,66% | 168.886,00 |
| 05.12.2024 | 38,82 | 39,10 | 38,02 | 38,04 | -2,03% | 256.662,00 |
| 04.12.2024 | 38,85 | 38,96 | 38,33 | 38,83 | 1,38% | 244.596,00 |
| 03.12.2024 | 38,94 | 39,41 | 36,38 | 38,30 | -1,74% | 199.648,00 |
| 02.12.2024 | 39,15 | 39,42 | 38,57 | 38,98 | -0,33% | 293.852,00 |
| 29.11.2024 | 39,88 | 39,91 | 38,68 | 39,11 | -1,44% | 215.357,00 |
| 27.11.2024 | 40,27 | 40,61 | 39,57 | 39,68 | -0,25% | 275.594,00 |
| 26.11.2024 | 39,93 | 40,18 | 39,41 | 39,78 | -0,48% | 359.958,00 |
| 25.11.2024 | 39,85 | 40,73 | 39,77 | 39,97 | 1,76% | 381.564,00 |
| 22.11.2024 | 38,52 | 39,49 | 38,25 | 39,28 | 2,69% | 724.136,00 |
| 21.11.2024 | 37,86 | 38,73 | 37,85 | 38,25 | 1,57% | 64.241,00 |
| 20.11.2024 | 37,89 | 38,04 | 37,44 | 37,66 | -0,66% | 235.845,00 |
| 19.11.2024 | 37,24 | 38,14 | 37,24 | 37,91 | 0,13% | 227.888,00 |
| 18.11.2024 | 38,27 | 38,47 | 37,78 | 37,86 | -0,76% | 154.350,00 |
| 15.11.2024 | 38,45 | 38,54 | 37,55 | 38,15 | -0,24% | 327.978,00 |
| 14.11.2024 | 38,81 | 39,34 | 38,05 | 38,24 | -1,37% | 234.652,00 |
| 13.11.2024 | 39,43 | 40,06 | 38,75 | 38,77 | -0,49% | 373.368,00 |
| 12.11.2024 | 39,89 | 40,32 | 38,89 | 38,96 | -2,31% | 356.689,00 |
| 11.11.2024 | 39,41 | 40,61 | 39,28 | 39,88 | 3,21% | 368.301,00 |
| 08.11.2024 | 38,66 | 39,14 | 38,11 | 38,64 | 0,81% | 592.587,00 |
| 07.11.2024 | 39,13 | 39,45 | 36,12 | 38,33 | -2,79% | 421.440,00 |
| 06.11.2024 | 37,31 | 39,90 | 37,14 | 39,43 | 13,53% | 627.988,00 |
| 05.11.2024 | 33,99 | 34,92 | 33,97 | 34,73 | 2,21% | 215.188,00 |
| 04.11.2024 | 34,02 | 34,29 | 33,61 | 33,98 | -0,67% | 133.062,00 |
| 01.11.2024 | 34,87 | 35,23 | 34,13 | 34,21 | -1,47% | 281.972,00 |
| 31.10.2024 | 35,29 | 35,59 | 34,72 | 34,72 | -1,84% | 194.167,00 |
| 30.10.2024 | 34,90 | 36,14 | 34,90 | 35,37 | 0,83% | 179.984,00 |
| 29.10.2024 | 34,77 | 35,21 | 34,69 | 35,08 | 0,43% | 150.112,00 |
| 28.10.2024 | 34,46 | 35,17 | 34,24 | 34,93 | 2,49% | 246.133,00 |
| 25.10.2024 | 34,68 | 35,21 | 33,85 | 34,08 | -1,10% | 228.451,00 |
| 24.10.2024 | 34,56 | 34,75 | 33,89 | 34,46 | 0,06% | 257.169,00 |
| 23.10.2024 | 34,78 | 35,75 | 34,04 | 34,44 | -0,17% | 387.464,00 |
| 22.10.2024 | 33,70 | 34,57 | 33,53 | 34,50 | 2,19% | 362.736,00 |
| 21.10.2024 | 34,68 | 34,68 | 33,61 | 33,76 | -2,65% | 217.559,00 |
| 18.10.2024 | 35,36 | 35,39 | 34,67 | 34,68 | -1,78% | 173.228,00 |
| 17.10.2024 | 35,14 | 35,64 | 35,00 | 35,31 | -0,14% | 161.218,00 |
| 16.10.2024 | 34,88 | 35,64 | 34,82 | 35,36 | 2,49% | 310.633,00 |
| 15.10.2024 | 33,74 | 35,04 | 33,63 | 34,50 | 2,53% | 372.322,00 |
| 14.10.2024 | 33,00 | 33,70 | 32,81 | 33,65 | 2,09% | 188.143,00 |
| 11.10.2024 | 32,18 | 33,33 | 32,18 | 32,96 | 2,78% | 176.976,00 |
| 10.10.2024 | 31,62 | 32,07 | 31,54 | 32,07 | 0,47% | 113.652,00 |
| 09.10.2024 | 31,66 | 32,32 | 31,66 | 31,92 | 0,41% | 141.535,00 |
| 08.10.2024 | 31,90 | 32,05 | 31,63 | 31,79 | 0,16% | 190.551,00 |
| 07.10.2024 | 31,64 | 31,96 | 31,21 | 31,74 | -0,22% | 98.001,00 |
| 04.10.2024 | 31,77 | 32,03 | 31,61 | 31,81 | 2,12% | 170.789,00 |
| 03.10.2024 | 30,84 | 31,22 | 30,72 | 31,15 | 0,68% | 145.888,00 |
| 02.10.2024 | 30,98 | 31,44 | 30,87 | 30,94 | -0,26% | 123.563,00 |
| 01.10.2024 | 31,75 | 31,75 | 30,71 | 31,02 | -2,58% | 118.867,00 |
| 30.09.2024 | 31,52 | 32,08 | 31,22 | 31,84 | 0,92% | 174.789,00 |
| 27.09.2024 | 31,80 | 32,06 | 31,42 | 31,55 | -0,13% | 139.005,00 |
| 26.09.2024 | 31,66 | 31,88 | 31,44 | 31,59 | 0,54% | 113.114,00 |
| 25.09.2024 | 31,94 | 31,94 | 31,38 | 31,42 | -1,72% | 227.948,00 |
| 24.09.2024 | 32,46 | 32,62 | 31,96 | 31,97 | -1,57% | 274.030,00 |
| 23.09.2024 | 32,96 | 32,96 | 32,32 | 32,48 | -0,73% | 253.460,00 |
| 20.09.2024 | 33,40 | 33,40 | 32,41 | 32,72 | -2,62% | 1.075.624,00 |
| 19.09.2024 | 33,40 | 33,68 | 32,88 | 33,60 | 2,60% | 141.829,00 |
| 18.09.2024 | 32,81 | 33,91 | 32,35 | 32,75 | 0,24% | 237.616,00 |
| 17.09.2024 | 32,91 | 33,48 | 32,57 | 32,67 | 0,37% | 211.392,00 |
| 16.09.2024 | 32,31 | 32,72 | 31,90 | 32,55 | 1,12% | 156.718,00 |
| 13.09.2024 | 31,63 | 32,19 | 31,44 | 32,19 | 3,11% | 170.224,00 |
| 12.09.2024 | 31,61 | 31,61 | 31,09 | 31,22 | -0,57% | 233.219,00 |
| 11.09.2024 | 31,01 | 31,49 | 30,36 | 31,40 | -0,03% | 280.006,00 |
| 10.09.2024 | 31,58 | 31,65 | 30,85 | 31,41 | -0,63% | 334.964,00 |
| 09.09.2024 | 32,02 | 32,29 | 31,49 | 31,61 | -1,22% | 369.963,00 |
| 06.09.2024 | 32,50 | 32,74 | 31,61 | 32,00 | -1,42% | 339.291,00 |
| 05.09.2024 | 33,13 | 33,13 | 32,22 | 32,46 | -1,22% | 141.301,00 |
| 04.09.2024 | 33,15 | 33,34 | 32,57 | 32,86 | -0,90% | 172.020,00 |
| 03.09.2024 | 32,89 | 33,30 | 32,79 | 33,16 | -0,45% | 325.256,00 |
| 30.08.2024 | 33,23 | 33,38 | 32,91 | 33,31 | 0,00% | 200.821,00 |
| 29.08.2024 | 33,47 | 33,59 | 32,86 | 33,31 | 0,63% | 207.926,00 |
| 28.08.2024 | 32,56 | 33,38 | 32,56 | 33,10 | 1,13% | 197.343,00 |