Börse:
27,800€
-0,36%
Echtzeit-Aktienkurs Renasant Corp
Bid:
27,600€
Ask:
28,000€
Aktienkurse zur Renasant Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 17.05.2022 | 27,80 | 27,90 | 27,60 | 27,90 | 0,36% | - |
| 16.05.2022 | 27,80 | 27,80 | 27,80 | 27,80 | -2,11% | - |
| 13.05.2022 | 28,20 | 28,40 | 28,20 | 28,40 | 0,71% | - |
| 12.05.2022 | 27,80 | 28,20 | 27,80 | 28,20 | -1,40% | - |
| 11.05.2022 | 28,20 | 28,60 | 28,20 | 28,60 | -0,69% | - |
| 10.05.2022 | 28,60 | 28,80 | 28,60 | 28,80 | 1,41% | - |
| 09.05.2022 | 28,00 | 28,40 | 28,00 | 28,40 | -0,70% | - |
| 06.05.2022 | 28,80 | 28,80 | 28,60 | 28,60 | -2,05% | - |
| 05.05.2022 | 29,40 | 29,40 | 29,20 | 29,20 | 0,00% | - |
| 04.05.2022 | 28,80 | 29,20 | 28,80 | 29,20 | 2,82% | - |
| 03.05.2022 | 28,60 | 28,60 | 28,40 | 28,40 | -1,39% | - |
| 02.05.2022 | 28,20 | 28,80 | 28,20 | 28,80 | -0,69% | - |
| 29.04.2022 | 29,00 | 29,00 | 29,00 | 29,00 | -0,68% | - |
| 28.04.2022 | 29,20 | 29,20 | 29,20 | 29,20 | -0,68% | - |
| 27.04.2022 | 29,20 | 29,40 | 29,20 | 29,40 | -2,00% | - |
| 26.04.2022 | 29,80 | 30,00 | 29,80 | 30,00 | -0,66% | - |
| 22.04.2022 | 30,00 | 30,20 | 30,00 | 30,20 | -1,95% | - |
| 21.04.2022 | 30,40 | 30,80 | 30,40 | 30,80 | -0,65% | - |
| 20.04.2022 | 30,20 | 31,00 | 30,20 | 31,00 | 3,33% | - |
| 19.04.2022 | 29,60 | 30,00 | 29,60 | 30,00 | -1,32% | - |
| 14.04.2022 | 29,60 | 30,40 | 29,60 | 30,40 | 2,70% | - |
| 13.04.2022 | 29,60 | 29,60 | 29,60 | 29,60 | -1,33% | - |
| 12.04.2022 | 29,40 | 30,00 | 29,40 | 30,00 | 1,35% | - |
| 11.04.2022 | 29,00 | 29,60 | 29,00 | 29,60 | 0,68% | - |
| 08.04.2022 | 29,20 | 29,40 | 29,20 | 29,40 | 0,68% | - |
| 07.04.2022 | 29,40 | 29,40 | 29,20 | 29,20 | -2,01% | - |
| 06.04.2022 | 30,00 | 30,00 | 29,80 | 29,80 | -1,97% | - |
| 05.04.2022 | 30,20 | 30,40 | 30,20 | 30,40 | 0,66% | - |
| 04.04.2022 | 30,20 | 30,20 | 30,20 | 30,20 | -0,66% | - |
| 01.04.2022 | 30,20 | 30,40 | 30,20 | 30,40 | -0,65% | - |
| 31.03.2022 | 30,40 | 30,60 | 30,40 | 30,60 | -1,29% | - |
| 30.03.2022 | 31,40 | 31,40 | 31,00 | 31,00 | -1,90% | - |
| 29.03.2022 | 31,20 | 31,60 | 31,20 | 31,60 | 1,94% | - |
| 28.03.2022 | 31,20 | 31,20 | 31,00 | 31,00 | -1,27% | - |
| 25.03.2022 | 30,60 | 31,40 | 30,60 | 31,40 | 1,29% | - |
| 24.03.2022 | 30,80 | 31,00 | 30,80 | 31,00 | -0,64% | - |
| 23.03.2022 | 31,40 | 31,40 | 31,20 | 31,20 | -3,11% | - |
| 22.03.2022 | 31,80 | 32,20 | 31,80 | 32,20 | -0,62% | - |
| 21.03.2022 | 32,00 | 32,40 | 32,00 | 32,40 | 1,89% | - |
| 18.03.2022 | 31,80 | 31,80 | 31,80 | 31,80 | -1,24% | - |
| 17.03.2022 | 32,60 | 32,60 | 32,20 | 32,20 | -0,62% | - |
| 16.03.2022 | 32,40 | 32,40 | 32,40 | 32,40 | 1,25% | - |
| 15.03.2022 | 32,00 | 32,00 | 32,00 | 32,00 | -3,03% | - |
| 14.03.2022 | 32,60 | 33,00 | 32,60 | 33,00 | 1,85% | - |
| 11.03.2022 | 31,80 | 32,40 | 31,80 | 32,40 | 2,53% | - |
| 10.03.2022 | 31,20 | 31,60 | 31,20 | 31,60 | 0,00% | - |
| 09.03.2022 | 31,40 | 31,60 | 31,40 | 31,60 | 0,00% | - |
| 08.03.2022 | 30,80 | 31,60 | 30,80 | 31,60 | -0,63% | - |
| 07.03.2022 | 31,60 | 31,80 | 31,60 | 31,80 | -0,62% | - |
| 04.03.2022 | 32,20 | 32,20 | 32,00 | 32,00 | -0,62% | - |
| 03.03.2022 | 32,00 | 32,20 | 32,00 | 32,20 | 0,63% | - |
| 02.03.2022 | 30,80 | 32,00 | 30,80 | 32,00 | 1,91% | - |
| 01.03.2022 | 32,40 | 32,40 | 31,40 | 31,40 | -3,09% | - |
| 28.02.2022 | 32,00 | 32,40 | 32,00 | 32,40 | 1,89% | - |
| 25.02.2022 | 30,80 | 31,80 | 30,80 | 31,80 | 3,25% | - |
| 24.02.2022 | 31,00 | 31,00 | 30,80 | 30,80 | -3,75% | - |
| 23.02.2022 | 31,60 | 32,00 | 31,60 | 32,00 | -0,62% | - |
| 22.02.2022 | 31,80 | 32,20 | 31,80 | 32,20 | 0,00% | - |
| 21.02.2022 | 32,20 | 32,20 | 32,20 | 32,20 | 0,00% | - |
| 18.02.2022 | 31,80 | 32,20 | 31,80 | 32,20 | 0,63% | - |
| 17.02.2022 | 32,40 | 32,40 | 32,00 | 32,00 | -1,23% | - |
| 16.02.2022 | 32,20 | 32,40 | 32,20 | 32,40 | 0,00% | - |
| 15.02.2022 | 31,80 | 32,40 | 31,80 | 32,40 | 0,00% | - |
| 14.02.2022 | 32,00 | 32,40 | 32,00 | 32,40 | 0,62% | - |
| 11.02.2022 | 31,80 | 32,20 | 31,80 | 32,20 | 0,63% | - |
| 10.02.2022 | 31,60 | 32,00 | 31,60 | 32,00 | -0,62% | - |
| 09.02.2022 | 32,40 | 32,40 | 32,20 | 32,20 | -1,23% | - |
| 08.02.2022 | 32,00 | 32,60 | 32,00 | 32,60 | 2,52% | - |
| 07.02.2022 | 31,40 | 31,80 | 31,40 | 31,80 | 1,92% | - |
| 04.02.2022 | 31,20 | 31,20 | 31,20 | 31,20 | -1,89% | - |
| 03.02.2022 | 31,40 | 31,80 | 31,40 | 31,80 | 1,27% | - |
| 02.02.2022 | 32,20 | 32,20 | 31,40 | 31,40 | -2,48% | - |
| 01.02.2022 | 32,40 | 32,40 | 32,20 | 32,20 | 0,63% | - |
| 31.01.2022 | 32,00 | 32,00 | 32,00 | 32,00 | -1,23% | - |
| 28.01.2022 | 32,80 | 32,80 | 32,40 | 32,40 | -5,26% | - |
| 27.01.2022 | 33,20 | 34,20 | 33,20 | 34,20 | -2,84% | - |
| 26.01.2022 | 34,20 | 35,20 | 34,20 | 35,20 | 4,76% | - |
| 25.01.2022 | 33,60 | 33,60 | 33,60 | 33,60 | 1,20% | - |
| 24.01.2022 | 33,00 | 33,20 | 33,00 | 33,20 | -0,60% | - |
| 21.01.2022 | 33,60 | 33,60 | 33,40 | 33,40 | -4,57% | - |
| 20.01.2022 | 34,40 | 35,00 | 34,40 | 35,00 | 0,57% | - |
| 19.01.2022 | 35,20 | 35,20 | 34,80 | 34,80 | -2,25% | - |
| 18.01.2022 | 35,20 | 35,60 | 35,20 | 35,60 | 1,14% | - |
| 17.01.2022 | 35,20 | 35,20 | 35,20 | 35,20 | 1,73% | - |
| 14.01.2022 | 34,60 | 34,60 | 34,60 | 34,60 | -1,14% | - |
| 13.01.2022 | 34,60 | 35,00 | 34,60 | 35,00 | 0,00% | - |
| 12.01.2022 | 35,20 | 35,20 | 35,00 | 35,00 | -0,57% | - |
| 11.01.2022 | 35,60 | 35,60 | 35,20 | 35,20 | -1,68% | - |
| 10.01.2022 | 35,40 | 35,80 | 35,40 | 35,80 | 1,13% | - |
| 07.01.2022 | 35,20 | 35,40 | 35,20 | 35,40 | 1,72% | - |
| 06.01.2022 | 34,40 | 34,80 | 34,40 | 34,80 | -1,14% | - |
| 05.01.2022 | 34,40 | 35,20 | 34,40 | 35,20 | 0,57% | - |
| 04.01.2022 | 33,60 | 35,00 | 33,60 | 35,00 | 1,74% | - |
| 03.01.2022 | 33,40 | 34,40 | 33,40 | 34,40 | 2,99% | - |
| 30.12.2021 | 33,40 | 33,40 | 33,40 | 33,40 | -0,60% | - |
| 29.12.2021 | 33,60 | 33,60 | 33,60 | 33,60 | 1,20% | - |
| 28.12.2021 | 33,20 | 33,20 | 33,20 | 33,20 | 0,61% | - |
| 27.12.2021 | 33,00 | 33,00 | 33,00 | 33,00 | -1,20% | - |
| 23.12.2021 | 32,60 | 33,40 | 32,60 | 33,40 | 3,09% | - |
| 22.12.2021 | 32,40 | 32,40 | 32,40 | 32,40 | -0,61% | - |