46,200$
-0,09%
Echtzeit-Aktienkurs Trustmark Corp
Bid:
Ask:
Aktienkurse zur Trustmark Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 04.06.2026 | 43,47 | 44,24 | 43,38 | 44,02 | 2,75% | 326.683,00 |
| 03.06.2026 | 43,80 | 43,93 | 42,84 | 42,84 | -2,47% | 360.524,00 |
| 02.06.2026 | 43,07 | 43,99 | 43,07 | 43,93 | 1,56% | 315.201,00 |
| 01.06.2026 | 43,57 | 43,71 | 42,92 | 43,25 | -2,06% | 350.328,00 |
| 29.05.2026 | 44,03 | 44,60 | 43,88 | 44,16 | 0,09% | 382.370,00 |
| 28.05.2026 | 44,01 | 44,14 | 43,32 | 44,12 | -0,11% | 306.824,00 |
| 27.05.2026 | 44,85 | 45,03 | 43,97 | 44,17 | -1,38% | 350.949,00 |
| 26.05.2026 | 44,51 | 45,18 | 44,34 | 44,79 | 0,88% | 342.966,00 |
| 22.05.2026 | 44,56 | 44,78 | 44,18 | 44,40 | -0,13% | 274.361,00 |
| 21.05.2026 | 43,94 | 44,53 | 43,67 | 44,46 | 0,45% | 301.484,00 |
| 20.05.2026 | 44,14 | 44,91 | 43,51 | 44,26 | 1,05% | 559.564,00 |
| 19.05.2026 | 44,14 | 44,40 | 43,45 | 43,80 | -0,25% | 348.837,00 |
| 18.05.2026 | 43,23 | 44,03 | 43,23 | 43,91 | 1,88% | 445.131,00 |
| 15.05.2026 | 43,69 | 43,69 | 42,82 | 43,10 | -1,51% | 359.119,00 |
| 14.05.2026 | 43,73 | 44,18 | 43,64 | 43,76 | 0,69% | 207.968,00 |
| 13.05.2026 | 43,70 | 43,91 | 43,32 | 43,46 | -0,78% | 271.444,00 |
| 12.05.2026 | 44,17 | 44,35 | 43,00 | 43,80 | -0,68% | 329.356,00 |
| 11.05.2026 | 44,87 | 45,02 | 43,83 | 44,10 | -1,41% | 376.351,00 |
| 08.05.2026 | 44,92 | 45,26 | 44,69 | 44,73 | -0,42% | 380.754,00 |
| 07.05.2026 | 45,05 | 45,37 | 44,77 | 44,92 | 0,01% | 395.510,00 |
| 06.05.2026 | 45,12 | 45,41 | 44,64 | 44,92 | 0,30% | 220.693,00 |
| 05.05.2026 | 44,42 | 45,01 | 44,33 | 44,78 | 0,99% | 245.192,00 |
| 04.05.2026 | 44,56 | 45,27 | 43,90 | 44,34 | -1,27% | 315.920,00 |
| 01.05.2026 | 44,44 | 45,14 | 43,94 | 44,91 | 1,22% | 243.615,00 |
| 30.04.2026 | 43,81 | 44,56 | 43,58 | 44,37 | 0,18% | 390.440,00 |
| 29.04.2026 | 45,07 | 45,91 | 44,22 | 44,29 | -2,66% | 733.544,00 |
| 28.04.2026 | 45,52 | 45,99 | 45,00 | 45,50 | 0,93% | 386.427,00 |
| 27.04.2026 | 44,41 | 45,21 | 44,41 | 45,08 | 1,44% | 406.445,00 |
| 24.04.2026 | 44,78 | 45,17 | 44,32 | 44,44 | -1,00% | 320.922,00 |
| 23.04.2026 | 44,71 | 45,04 | 44,21 | 44,89 | 0,80% | 334.422,00 |
| 22.04.2026 | 44,81 | 44,81 | 44,23 | 44,54 | -0,32% | 332.891,00 |
| 21.04.2026 | 44,84 | 45,32 | 44,41 | 44,68 | -1,15% | 358.547,00 |
| 20.04.2026 | 44,97 | 45,70 | 44,89 | 45,20 | -0,20% | 352.703,00 |
| 17.04.2026 | 44,56 | 45,82 | 44,39 | 45,29 | 2,58% | 268.316,00 |
| 16.04.2026 | 44,01 | 44,25 | 43,83 | 44,15 | -0,07% | 249.950,00 |
| 15.04.2026 | 44,76 | 44,86 | 44,10 | 44,18 | -1,47% | 345.533,00 |
| 14.04.2026 | 44,80 | 45,06 | 44,17 | 44,84 | -0,02% | 240.880,00 |
| 13.04.2026 | 44,71 | 44,91 | 44,07 | 44,85 | -0,13% | 368.831,00 |
| 10.04.2026 | 45,22 | 45,22 | 44,73 | 44,91 | -1,01% | 322.901,00 |
| 09.04.2026 | 44,00 | 45,55 | 43,93 | 45,37 | 1,89% | 636.044,00 |
| 08.04.2026 | 44,40 | 44,96 | 44,37 | 44,53 | 2,72% | 439.920,00 |
| 07.04.2026 | 42,93 | 43,49 | 42,83 | 43,35 | 0,60% | 261.115,00 |