46,090$
-0,28%
Echtzeit-Aktienkurs Trustmark Corp
Bid:
Ask:
Aktienkurse zur Trustmark Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 27.10.2026 | 46,88 | 46,90 | 46,00 | 46,06 | -0,39% | 38.764,00 |
| 26.10.2026 | 46,58 | 46,90 | 46,09 | 46,24 | -0,15% | 317.981,00 |
| 23.10.2026 | 46,08 | 46,51 | 45,89 | 46,31 | -0,09% | 299.808,00 |
| 22.10.2026 | 45,37 | 46,48 | 45,33 | 46,35 | 2,34% | 288.179,00 |
| 21.10.2026 | 45,53 | 45,53 | 44,88 | 45,29 | -0,28% | 259.616,00 |
| 20.10.2026 | 44,67 | 45,73 | 44,67 | 45,42 | 2,03% | 393.399,00 |
| 19.10.2026 | 44,74 | 44,82 | 44,34 | 44,51 | -0,87% | 282.673,00 |
| 16.10.2026 | 45,02 | 45,59 | 44,62 | 44,90 | 0,13% | 502.973,00 |
| 15.10.2026 | 44,48 | 45,02 | 44,19 | 44,84 | 1,61% | 570.028,00 |
| 14.10.2026 | 43,93 | 44,41 | 43,92 | 44,13 | -1,01% | 691.714,00 |
| 13.10.2026 | 44,73 | 45,14 | 44,13 | 44,58 | 0,22% | 585.559,00 |
| 12.10.2026 | 44,21 | 44,80 | 44,21 | 44,48 | 0,61% | 315.479,00 |
| 09.10.2026 | 44,39 | 44,64 | 44,06 | 44,21 | -0,76% | 262.473,00 |
| 08.10.2026 | 44,27 | 44,90 | 43,99 | 44,55 | 0,41% | 375.419,00 |
| 07.10.2026 | 44,79 | 44,79 | 44,17 | 44,37 | -1,86% | 320.458,00 |
| 06.10.2026 | 45,73 | 45,92 | 45,16 | 45,21 | -0,83% | 278.631,00 |
| 05.10.2026 | 45,88 | 45,92 | 45,35 | 45,59 | -0,74% | 325.781,00 |
| 02.10.2026 | 45,53 | 46,00 | 45,36 | 45,93 | 1,91% | 261.771,00 |
| 01.10.2026 | 44,61 | 45,10 | 43,88 | 45,07 | 0,51% | 335.983,00 |
| 30.09.2026 | 45,26 | 45,57 | 44,55 | 44,84 | -0,91% | 452.599,00 |
| 29.09.2026 | 45,68 | 45,95 | 45,06 | 45,25 | -0,84% | 280.681,00 |
| 28.09.2026 | 46,04 | 46,07 | 45,57 | 45,63 | -0,89% | 328.529,00 |
| 25.09.2026 | 46,19 | 46,57 | 46,02 | 46,04 | -0,15% | 443.927,00 |
| 24.09.2026 | 45,89 | 46,51 | 45,58 | 46,11 | 0,96% | 357.442,00 |
| 23.09.2026 | 45,81 | 46,22 | 45,66 | 45,67 | -0,61% | 293.998,00 |
| 22.09.2026 | 46,75 | 46,94 | 45,92 | 45,95 | -1,01% | 376.580,00 |
| 21.09.2026 | 46,90 | 47,54 | 46,41 | 46,42 | -0,62% | 288.071,00 |
| 18.09.2026 | 46,54 | 46,91 | 46,17 | 46,71 | -0,02% | 976.900,00 |
| 17.09.2026 | 47,57 | 47,75 | 46,72 | 46,72 | -1,02% | 345.129,00 |
| 16.09.2026 | 47,56 | 47,93 | 46,42 | 47,20 | -0,74% | 617.822,00 |
| 15.09.2026 | 47,05 | 47,71 | 47,00 | 47,55 | 0,89% | 465.143,00 |
| 14.09.2026 | 46,91 | 47,50 | 46,82 | 47,13 | 0,32% | 397.388,00 |
| 11.09.2026 | 47,86 | 47,98 | 46,85 | 46,98 | -0,99% | 485.852,00 |
| 10.09.2026 | 45,36 | 47,47 | 45,16 | 47,45 | 4,56% | 692.533,00 |
| 09.09.2026 | 45,41 | 45,63 | 44,89 | 45,38 | -1,03% | 575.555,00 |
| 08.09.2026 | 46,37 | 46,45 | 45,81 | 45,85 | -1,65% | 360.010,00 |
| 04.09.2026 | 45,82 | 46,68 | 45,82 | 46,62 | 1,17% | 224.111,00 |
| 03.09.2026 | 45,92 | 46,43 | 45,81 | 46,08 | 0,57% | 203.329,00 |
| 02.09.2026 | 45,21 | 46,16 | 45,19 | 45,82 | 1,42% | 440.782,00 |
| 01.09.2026 | 45,53 | 45,77 | 45,03 | 45,18 | -1,61% | 239.277,00 |
| 31.08.2026 | 46,11 | 46,18 | 45,71 | 45,92 | -0,76% | 242.364,00 |
| 28.08.2026 | 46,29 | 46,53 | 46,09 | 46,27 | 0,15% | 224.848,00 |
| 27.08.2026 | 45,89 | 46,28 | 45,52 | 46,20 | -0,13% | 166.402,00 |
| 26.08.2026 | 46,32 | 46,46 | 45,72 | 46,26 | 0,30% | 203.626,00 |
| 25.08.2026 | 46,50 | 46,50 | 45,99 | 46,12 | -0,75% | 201.650,00 |
| 24.08.2026 | 46,46 | 46,87 | 46,38 | 46,47 | -0,11% | 188.957,00 |
| 21.08.2026 | 46,83 | 47,10 | 46,08 | 46,52 | -0,11% | 378.404,00 |
| 20.08.2026 | 46,34 | 46,68 | 46,23 | 46,57 | 0,17% | 218.897,00 |
| 19.08.2026 | 47,97 | 47,97 | 46,44 | 46,49 | -2,52% | 317.567,00 |
| 18.08.2026 | 48,30 | 48,35 | 47,49 | 47,69 | -0,91% | 204.400,00 |
| 17.08.2026 | 48,09 | 48,49 | 47,99 | 48,13 | -0,33% | 226.248,00 |
| 14.08.2026 | 48,31 | 48,68 | 48,13 | 48,29 | 0,02% | 173.200,00 |
| 13.08.2026 | 48,45 | 48,69 | 48,18 | 48,28 | 0,33% | 308.517,00 |
| 12.08.2026 | 47,93 | 48,33 | 47,75 | 48,12 | 0,54% | 298.210,00 |
| 11.08.2026 | 47,48 | 47,97 | 47,39 | 47,86 | 1,23% | 226.214,00 |
| 10.08.2026 | 47,10 | 47,50 | 46,77 | 47,28 | -0,30% | 266.286,00 |
| 07.08.2026 | 47,80 | 48,00 | 47,36 | 47,42 | -1,05% | 234.654,00 |
| 06.08.2026 | 48,94 | 49,00 | 47,91 | 47,93 | -1,23% | 300.772,00 |
| 05.08.2026 | 48,49 | 48,64 | 48,26 | 48,52 | 0,12% | 372.525,00 |
| 04.08.2026 | 48,13 | 48,90 | 47,97 | 48,46 | 0,92% | 430.336,00 |
| 03.08.2026 | 47,74 | 48,09 | 47,45 | 48,02 | 1,20% | 309.807,00 |
| 31.07.2026 | 47,54 | 47,73 | 46,89 | 47,45 | -0,15% | 360.439,00 |
| 30.07.2026 | 47,13 | 47,68 | 47,13 | 47,52 | 1,32% | 581.220,00 |
| 29.07.2026 | 46,77 | 47,56 | 46,58 | 46,90 | 0,06% | 1.019.669,00 |
| 28.07.2026 | 46,45 | 47,14 | 46,45 | 46,87 | 1,21% | 607.747,00 |
| 27.07.2026 | 46,89 | 47,07 | 46,25 | 46,31 | -0,64% | 578.552,00 |
| 24.07.2026 | 46,24 | 46,91 | 46,04 | 46,61 | 1,06% | 718.553,00 |
| 23.07.2026 | 45,78 | 46,29 | 45,38 | 46,12 | -0,22% | 669.153,00 |
| 22.07.2026 | 46,69 | 46,77 | 46,06 | 46,22 | -0,82% | 443.941,00 |
| 21.07.2026 | 46,38 | 47,38 | 46,01 | 46,60 | 0,04% | 425.123,00 |
| 20.07.2026 | 46,88 | 47,04 | 46,30 | 46,58 | -0,64% | 329.126,00 |
| 17.07.2026 | 47,24 | 47,48 | 46,63 | 46,88 | -1,64% | 579.248,00 |
| 16.07.2026 | 46,85 | 48,00 | 46,85 | 47,66 | 1,97% | 692.191,00 |
| 15.07.2026 | 46,26 | 47,00 | 46,08 | 46,74 | 1,08% | 306.240,00 |
| 14.07.2026 | 46,33 | 46,69 | 46,10 | 46,24 | -0,28% | 279.605,00 |
| 13.07.2026 | 46,27 | 46,53 | 45,94 | 46,37 | 0,22% | 341.472,00 |
| 10.07.2026 | 45,90 | 46,47 | 45,90 | 46,27 | 0,85% | 241.491,00 |
| 09.07.2026 | 45,24 | 46,33 | 45,10 | 45,88 | 1,82% | 369.094,00 |
| 08.07.2026 | 46,07 | 46,09 | 44,81 | 45,06 | -2,62% | 397.488,00 |
| 07.07.2026 | 46,66 | 46,89 | 46,21 | 46,27 | -0,60% | 289.503,00 |
| 06.07.2026 | 46,30 | 46,74 | 46,11 | 46,55 | 0,37% | 323.168,00 |
| 02.07.2026 | 47,24 | 47,44 | 46,02 | 46,38 | -1,53% | 356.618,00 |
| 01.07.2026 | 46,22 | 47,17 | 46,10 | 47,10 | 2,36% | 652.549,00 |
| 30.06.2026 | 46,03 | 46,47 | 45,83 | 46,02 | -0,03% | 680.186,00 |
| 29.06.2026 | 46,29 | 46,54 | 45,77 | 46,03 | -1,20% | 582.936,00 |
| 26.06.2026 | 46,51 | 46,76 | 45,94 | 46,59 | 0,54% | 1.515.956,00 |
| 25.06.2026 | 46,39 | 46,61 | 46,10 | 46,34 | 0,67% | 284.117,00 |
| 24.06.2026 | 45,73 | 46,18 | 45,43 | 46,03 | 0,85% | 493.559,00 |
| 23.06.2026 | 45,28 | 45,73 | 44,97 | 45,64 | 1,26% | 349.284,00 |
| 22.06.2026 | 44,70 | 45,50 | 44,02 | 45,07 | 0,90% | 391.759,00 |
| 18.06.2026 | 44,68 | 45,20 | 44,49 | 44,67 | 0,81% | 844.423,00 |
| 17.06.2026 | 45,33 | 45,68 | 43,70 | 44,31 | -2,12% | 698.083,00 |
| 16.06.2026 | 45,59 | 45,97 | 45,00 | 45,27 | 0,22% | 412.505,00 |
| 15.06.2026 | 46,09 | 46,34 | 45,04 | 45,17 | -1,61% | 374.404,00 |
| 12.06.2026 | 45,66 | 46,03 | 45,50 | 45,91 | 1,10% | 328.606,00 |
| 11.06.2026 | 45,50 | 45,59 | 44,80 | 45,41 | 0,42% | 341.689,00 |
| 10.06.2026 | 45,11 | 45,65 | 45,06 | 45,22 | 0,76% | 433.185,00 |
| 09.06.2026 | 44,48 | 45,43 | 44,48 | 44,88 | 1,22% | 250.717,00 |
| 08.06.2026 | 44,25 | 44,65 | 44,22 | 44,34 | 0,43% | 358.200,00 |
| 05.06.2026 | 44,02 | 44,57 | 43,98 | 44,15 | 0,30% | 306.491,00 |