30,730$
-3,52%
Echtzeit-Aktienkurs Trustmark Corp
Bid:
Ask:
Aktienkurse zur Trustmark Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 04.04.2025 | 30,83 | 31,24 | 30,03 | 30,73 | -3,52% | 58.073,00 |
| 03.04.2025 | 32,87 | 33,10 | 31,80 | 31,85 | -7,92% | 528.983,00 |
| 02.04.2025 | 34,39 | 34,77 | 33,72 | 34,59 | 0,23% | 281.427,00 |
| 01.04.2025 | 34,18 | 34,66 | 33,90 | 34,51 | 0,06% | 261.958,00 |
| 31.03.2025 | 33,91 | 34,57 | 33,91 | 34,49 | 0,55% | 275.236,00 |
| 28.03.2025 | 35,06 | 35,18 | 34,12 | 34,30 | -2,42% | 225.342,00 |
| 27.03.2025 | 35,31 | 35,67 | 34,66 | 35,15 | -0,37% | 317.742,00 |
| 26.03.2025 | 35,23 | 35,73 | 35,03 | 35,28 | 0,31% | 196.792,00 |
| 25.03.2025 | 35,19 | 35,51 | 35,05 | 35,17 | 0,20% | 240.974,00 |
| 24.03.2025 | 34,64 | 35,14 | 34,48 | 35,10 | 3,20% | 283.336,00 |
| 21.03.2025 | 33,79 | 34,43 | 32,90 | 34,01 | 0,18% | 1.083.485,00 |
| 20.03.2025 | 34,03 | 34,73 | 33,93 | 33,95 | -1,39% | 281.326,00 |
| 19.03.2025 | 34,27 | 34,75 | 33,90 | 34,43 | 0,15% | 283.996,00 |
| 18.03.2025 | 34,25 | 34,42 | 33,89 | 34,38 | 0,06% | 244.916,00 |
| 17.03.2025 | 34,57 | 34,58 | 33,61 | 34,36 | 0,73% | 253.736,00 |
| 14.03.2025 | 33,40 | 34,11 | 33,40 | 34,11 | 2,99% | 203.844,00 |
| 13.03.2025 | 33,69 | 33,92 | 33,12 | 33,12 | -1,37% | 305.169,00 |
| 12.03.2025 | 34,00 | 34,47 | 32,88 | 33,58 | 2,07% | 359.934,00 |
| 11.03.2025 | 32,93 | 33,31 | 32,38 | 32,90 | -0,09% | 505.464,00 |
| 10.03.2025 | 34,01 | 34,18 | 32,81 | 32,93 | -4,66% | 412.343,00 |
| 07.03.2025 | 34,53 | 35,41 | 33,81 | 34,54 | -0,46% | 355.218,00 |
| 06.03.2025 | 34,83 | 35,04 | 34,38 | 34,70 | -1,56% | 238.487,00 |
| 05.03.2025 | 35,32 | 35,61 | 34,79 | 35,25 | -0,18% | 277.876,00 |
| 04.03.2025 | 36,29 | 36,29 | 35,13 | 35,32 | -3,77% | 441.131,00 |
| 03.03.2025 | 36,68 | 37,16 | 36,30 | 36,70 | 0,30% | 269.486,00 |
| 28.02.2025 | 36,63 | 36,83 | 36,10 | 36,59 | 0,77% | 293.366,00 |
| 27.02.2025 | 36,04 | 36,63 | 36,00 | 36,31 | 0,55% | 228.393,00 |
| 26.02.2025 | 36,11 | 36,53 | 35,73 | 36,11 | -0,22% | 186.390,00 |
| 25.02.2025 | 36,90 | 36,90 | 36,14 | 36,19 | 0,36% | 268.915,00 |
| 24.02.2025 | 36,75 | 36,76 | 36,05 | 36,06 | -1,21% | 275.033,00 |
| 21.02.2025 | 38,36 | 38,36 | 36,49 | 36,50 | -2,22% | 411.524,00 |
| 20.02.2025 | 37,47 | 38,23 | 37,10 | 37,33 | -1,14% | 296.053,00 |
| 19.02.2025 | 37,98 | 38,23 | 37,13 | 37,76 | -0,19% | 248.617,00 |
| 18.02.2025 | 37,68 | 38,23 | 37,57 | 37,83 | 0,42% | 181.652,00 |
| 14.02.2025 | 38,24 | 38,36 | 37,51 | 37,67 | -0,79% | 145.871,00 |
| 13.02.2025 | 37,83 | 38,04 | 37,52 | 37,97 | 1,01% | 192.648,00 |
| 12.02.2025 | 37,94 | 38,06 | 36,98 | 37,59 | -2,54% | 225.896,00 |
| 11.02.2025 | 37,57 | 38,57 | 37,44 | 38,57 | 1,88% | 143.516,00 |
| 10.02.2025 | 38,25 | 38,25 | 37,77 | 37,86 | -1,05% | 175.902,00 |
| 07.02.2025 | 38,77 | 38,77 | 37,65 | 38,26 | -1,47% | 232.043,00 |
| 06.02.2025 | 38,43 | 38,92 | 38,14 | 38,83 | 1,25% | 180.256,00 |
| 05.02.2025 | 37,97 | 38,35 | 37,55 | 38,35 | 1,48% | 187.975,00 |
| 04.02.2025 | 36,68 | 37,81 | 36,51 | 37,79 | 2,38% | 248.980,00 |
| 03.02.2025 | 36,84 | 37,59 | 36,45 | 36,91 | -1,57% | 334.127,00 |
| 31.01.2025 | 37,43 | 37,98 | 37,24 | 37,50 | 0,27% | 394.496,00 |
| 30.01.2025 | 37,68 | 38,12 | 36,89 | 37,40 | 0,05% | 376.576,00 |
| 29.01.2025 | 37,38 | 38,42 | 36,36 | 37,38 | 2,35% | 606.687,00 |
| 28.01.2025 | 36,20 | 36,84 | 35,76 | 36,52 | 0,80% | 365.971,00 |
| 27.01.2025 | 35,79 | 36,55 | 35,62 | 36,23 | 1,51% | 293.167,00 |
| 24.01.2025 | 35,33 | 35,93 | 35,09 | 35,69 | 1,91% | 346.118,00 |
| 23.01.2025 | 34,97 | 35,37 | 34,86 | 35,02 | -0,40% | 285.702,00 |
| 22.01.2025 | 35,19 | 35,40 | 34,87 | 35,16 | -0,87% | 214.526,00 |
| 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 |