Echtzeit-Aktienkurs Trustmark Corp
Bid:
Ask:
Aktienkurse zur Trustmark Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.02.2021 | 30,01 | 30,18 | 29,99 | 30,09 | -3,82% | - |
| 25.02.2021 | 31,88 | 31,93 | 31,18 | 31,29 | -1,76% | - |
| 24.02.2021 | 31,55 | 32,19 | 31,43 | 31,85 | 1,37% | - |
| 23.02.2021 | 31,61 | 31,79 | 30,96 | 31,42 | 0,83% | - |
| 22.02.2021 | 30,54 | 31,32 | 30,50 | 31,16 | 3,18% | - |
| 19.02.2021 | 30,02 | 30,30 | 29,78 | 30,20 | 1,67% | - |
| 18.02.2021 | 30,03 | 30,06 | 29,56 | 29,70 | -1,48% | - |
| 17.02.2021 | 30,26 | 30,39 | 29,92 | 30,15 | -0,64% | - |
| 16.02.2021 | 30,11 | 30,42 | 29,97 | 30,34 | 1,68% | - |
| 12.02.2021 | 29,75 | 29,92 | 29,42 | 29,84 | 0,29% | - |
| 11.02.2021 | 30,31 | 30,41 | 29,44 | 29,76 | -1,39% | - |
| 10.02.2021 | 30,22 | 30,91 | 29,92 | 30,18 | 0,05% | - |
| 09.02.2021 | 29,33 | 30,30 | 29,28 | 30,16 | 1,40% | - |
| 08.02.2021 | 29,30 | 29,76 | 29,13 | 29,75 | 2,01% | - |
| 05.02.2021 | 28,75 | 29,20 | 28,30 | 29,16 | 1,04% | - |
| 04.02.2021 | 28,59 | 28,95 | 28,44 | 28,86 | 3,27% | - |
| 03.02.2021 | 27,92 | 28,10 | 27,42 | 27,95 | -0,48% | - |
| 02.02.2021 | 28,25 | 28,66 | 27,95 | 28,08 | 0,75% | - |
| 01.02.2021 | 27,93 | 27,96 | 27,87 | 27,87 | 1,75% | - |
| 29.01.2021 | 27,39 | 27,39 | 27,39 | 27,39 | -2,89% | - |
| 28.01.2021 | 28,37 | 28,96 | 27,80 | 28,21 | -0,77% | - |
| 27.01.2021 | 29,35 | 29,86 | 28,40 | 28,43 | -5,67% | - |
| 26.01.2021 | 30,38 | 30,59 | 0,00 | 30,14 | -1,62% | - |
| 25.01.2021 | 30,30 | 30,65 | 29,73 | 30,63 | 0,28% | - |
| 22.01.2021 | 29,74 | 30,58 | 29,64 | 30,55 | 1,60% | - |
| 21.01.2021 | 30,04 | 30,07 | 29,99 | 30,07 | -1,25% | - |
| 20.01.2021 | 30,49 | 30,76 | 30,10 | 30,45 | 0,25% | - |
| 19.01.2021 | 30,34 | 30,73 | 30,09 | 30,37 | -0,44% | - |
| 15.01.2021 | 30,26 | 30,80 | 30,20 | 30,51 | -0,62% | - |
| 14.01.2021 | 31,05 | 31,26 | 30,68 | 30,70 | 0,92% | - |
| 13.01.2021 | 30,41 | 30,60 | 30,21 | 30,42 | -1,06% | - |
| 12.01.2021 | 30,83 | 31,21 | 30,63 | 30,74 | 1,96% | - |
| 11.01.2021 | 29,82 | 30,23 | 29,69 | 30,15 | 1,11% | - |
| 08.01.2021 | 29,70 | 29,96 | 29,40 | 29,82 | -0,98% | - |
| 07.01.2021 | 30,15 | 30,34 | 29,96 | 30,12 | 1,59% | - |
| 06.01.2021 | 29,14 | 30,26 | 29,09 | 29,65 | 8,81% | - |
| 05.01.2021 | 27,09 | 27,68 | 26,89 | 27,25 | 0,65% | - |
| 04.01.2021 | 27,18 | 27,18 | 26,59 | 27,07 | -0,93% | - |
| 31.12.2020 | 27,29 | 27,46 | 27,14 | 27,33 | 0,07% | - |
| 30.12.2020 | 27,21 | 27,38 | 27,03 | 27,31 | 1,41% | - |
| 29.12.2020 | 27,20 | 27,21 | 26,77 | 26,93 | -1,84% | - |
| 28.12.2020 | 27,75 | 28,08 | 26,85 | 27,43 | 1,24% | - |
| 24.12.2020 | 26,98 | 27,89 | 26,51 | 27,10 | -0,24% | - |
| 23.12.2020 | 26,73 | 27,29 | 26,67 | 27,16 | 3,05% | - |
| 22.12.2020 | 26,74 | 26,75 | 26,23 | 26,36 | -1,55% | - |
| 21.12.2020 | 26,68 | 26,87 | 26,40 | 26,77 | -1,73% | - |
| 18.12.2020 | 27,57 | 27,92 | 27,07 | 27,24 | -1,48% | - |
| 17.12.2020 | 27,40 | 27,71 | 27,26 | 27,65 | 0,31% | - |
| 16.12.2020 | 27,57 | 27,57 | 27,57 | 27,57 | 0,35% | - |
| 15.12.2020 | 27,65 | 32,36 | 27,29 | 27,47 | 2,27% | - |
| 14.12.2020 | 27,49 | 27,55 | 26,67 | 26,86 | -2,01% | - |
| 11.12.2020 | 27,39 | 27,41 | 27,39 | 27,41 | 1,50% | - |
| 10.12.2020 | 26,57 | 27,01 | 26,51 | 27,01 | 0,95% | - |
| 09.12.2020 | 27,04 | 27,05 | 26,53 | 26,75 | 1,54% | - |
| 08.12.2020 | 26,08 | 26,85 | 25,91 | 26,35 | 0,63% | - |
| 07.12.2020 | 26,02 | 26,30 | 25,94 | 26,18 | 0,31% | - |
| 04.12.2020 | 25,83 | 26,20 | 25,76 | 26,10 | 2,92% | - |
| 03.12.2020 | 25,30 | 25,60 | 25,23 | 25,36 | 1,02% | - |
| 02.12.2020 | 25,15 | 25,95 | 24,99 | 25,11 | -0,34% | - |
| 01.12.2020 | 25,62 | 25,75 | 25,04 | 25,19 | 1,61% | - |
| 30.11.2020 | 25,19 | 25,42 | 24,77 | 24,79 | -5,13% | - |
| 27.11.2020 | 25,79 | 26,51 | 25,03 | 26,13 | -1,00% | - |
| 25.11.2020 | 26,36 | 26,90 | 26,11 | 26,40 | -1,84% | - |
| 24.11.2020 | 26,66 | 27,04 | 26,43 | 26,89 | 4,31% | - |
| 23.11.2020 | 25,74 | 26,00 | 25,67 | 25,78 | 1,26% | - |
| 20.11.2020 | 25,45 | 25,54 | 25,28 | 25,46 | -1,53% | - |
| 19.11.2020 | 25,47 | 25,91 | 25,44 | 25,86 | -0,04% | - |
| 18.11.2020 | 26,30 | 26,40 | 25,83 | 25,87 | -0,21% | - |
| 17.11.2020 | 25,94 | 26,56 | 25,85 | 25,92 | -2,70% | - |
| 16.11.2020 | 26,73 | 26,89 | 26,28 | 26,64 | 3,84% | - |
| 13.11.2020 | 25,42 | 25,88 | 25,30 | 25,66 | 3,28% | - |
| 12.11.2020 | 24,59 | 24,93 | 24,39 | 24,84 | -1,55% | - |
| 11.11.2020 | 25,30 | 25,34 | 24,98 | 25,23 | -3,20% | - |
| 10.11.2020 | 26,47 | 26,47 | 0,00 | 26,07 | 0,87% | - |
| 09.11.2020 | 25,65 | 26,68 | 25,51 | 25,84 | 12,76% | - |
| 06.11.2020 | 23,04 | 23,30 | 22,75 | 22,92 | -0,63% | - |
| 05.11.2020 | 22,83 | 23,24 | 22,74 | 23,06 | 2,72% | - |
| 04.11.2020 | 23,12 | 23,54 | 22,41 | 22,45 | -7,61% | - |
| 03.11.2020 | 24,55 | 24,68 | 0,00 | 24,30 | 2,21% | - |
| 02.11.2020 | 23,40 | 23,89 | 23,18 | 23,78 | 2,02% | - |
| 30.10.2020 | 23,49 | 23,54 | 0,00 | 23,31 | 0,73% | - |
| 29.10.2020 | 23,12 | 23,33 | 22,68 | 23,14 | 0,78% | - |
| 28.10.2020 | 23,75 | 23,85 | 22,93 | 22,96 | -2,67% | - |
| 27.10.2020 | 24,13 | 24,13 | 23,58 | 23,59 | -2,82% | - |
| 26.10.2020 | 24,03 | 24,29 | 23,87 | 24,27 | -0,90% | - |
| 23.10.2020 | 24,73 | 24,82 | 24,21 | 24,49 | 0,55% | - |
| 22.10.2020 | 23,86 | 24,45 | 23,85 | 24,36 | 4,17% | - |
| 21.10.2020 | 23,46 | 23,71 | 23,38 | 23,38 | 0,65% | - |
| 20.10.2020 | 0,00 | 23,61 | 0,00 | 23,23 | -0,45% | - |
| 19.10.2020 | 23,23 | 23,35 | 22,78 | 23,34 | 1,97% | - |
| 16.10.2020 | 22,80 | 23,17 | 22,66 | 22,89 | -1,68% | - |
| 15.10.2020 | 22,53 | 23,28 | 22,53 | 23,28 | 1,11% | - |
| 14.10.2020 | 22,86 | 23,02 | 22,52 | 23,02 | 0,07% | - |
| 13.10.2020 | 23,37 | 23,38 | 22,94 | 23,01 | -2,60% | - |
| 12.10.2020 | 23,35 | 23,71 | 23,28 | 23,62 | 2,58% | - |
| 09.10.2020 | 23,48 | 23,48 | 22,96 | 23,03 | -1,31% | - |
| 08.10.2020 | 23,37 | 23,53 | 23,13 | 23,33 | 0,63% | - |
| 07.10.2020 | 23,39 | 23,70 | 22,88 | 23,19 | 1,67% | - |
| 06.10.2020 | 22,87 | 23,63 | 22,68 | 22,81 | 1,18% | - |
| 05.10.2020 | 22,70 | 22,78 | 22,24 | 22,54 | 1,85% | - |