26,060$
-0,84%
Echtzeit-Aktienkurs Renasant Corp
Bid:
Ask:
Aktienkurse zur Renasant Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 03.05.2024 | 30,62 | 30,62 | 30,08 | 30,09 | -0,03% | 176.694,00 |
| 02.05.2024 | 29,81 | 30,32 | 29,64 | 30,10 | 1,79% | 177.454,00 |
| 01.05.2024 | 29,55 | 30,33 | 29,36 | 29,57 | 1,75% | 205.984,00 |
| 30.04.2024 | 29,22 | 29,43 | 29,04 | 29,06 | -1,39% | 175.616,00 |
| 29.04.2024 | 29,86 | 29,97 | 29,39 | 29,47 | -1,27% | 135.105,00 |
| 26.04.2024 | 29,91 | 30,12 | 29,69 | 29,85 | -0,20% | 137.425,00 |
| 25.04.2024 | 30,15 | 30,15 | 29,29 | 29,91 | -2,45% | 320.946,00 |
| 24.04.2024 | 29,70 | 30,73 | 28,61 | 30,66 | 0,49% | 545.411,00 |
| 23.04.2024 | 30,08 | 30,84 | 30,00 | 30,51 | 1,67% | 187.699,00 |
| 22.04.2024 | 29,76 | 30,39 | 29,74 | 30,01 | 0,70% | 172.720,00 |
| 19.04.2024 | 28,59 | 29,82 | 28,59 | 29,80 | 3,58% | 220.322,00 |
| 18.04.2024 | 28,32 | 28,99 | 28,26 | 28,77 | 1,62% | 253.057,00 |
| 17.04.2024 | 28,81 | 28,98 | 28,28 | 28,31 | -0,53% | 146.268,00 |
| 16.04.2024 | 28,56 | 28,86 | 28,28 | 28,46 | -1,35% | 341.644,00 |
| 15.04.2024 | 29,03 | 29,26 | 28,27 | 28,85 | 0,17% | 185.284,00 |
| 12.04.2024 | 28,28 | 28,84 | 28,28 | 28,80 | 0,21% | 315.535,00 |
| 11.04.2024 | 28,99 | 29,01 | 28,47 | 28,74 | -0,55% | 144.096,00 |
| 10.04.2024 | 29,59 | 29,59 | 28,26 | 28,90 | -5,49% | 281.621,00 |
| 09.04.2024 | 30,35 | 30,72 | 30,20 | 30,58 | 1,36% | 157.281,00 |
| 08.04.2024 | 30,12 | 30,44 | 30,06 | 30,17 | 0,73% | 100.115,00 |
| 05.04.2024 | 29,74 | 30,01 | 29,50 | 29,95 | 0,23% | 153.677,00 |
| 04.04.2024 | 30,49 | 30,70 | 29,83 | 29,88 | -0,47% | 221.694,00 |
| 03.04.2024 | 30,15 | 30,48 | 29,92 | 30,02 | -1,41% | 184.629,00 |
| 02.04.2024 | 30,41 | 30,59 | 29,98 | 30,45 | -1,07% | 290.171,00 |
| 01.04.2024 | 31,54 | 31,54 | 30,67 | 30,78 | -1,72% | 334.542,00 |
| 28.03.2024 | 31,09 | 31,63 | 30,84 | 31,32 | 0,68% | 483.699,00 |
| 27.03.2024 | 29,91 | 31,19 | 29,91 | 31,11 | 5,14% | 251.760,00 |
| 26.03.2024 | 30,12 | 30,23 | 29,42 | 29,59 | -0,54% | 153.475,00 |
| 25.03.2024 | 29,80 | 30,27 | 29,63 | 29,75 | 0,44% | 194.032,00 |
| 22.03.2024 | 30,40 | 30,40 | 29,55 | 29,62 | -1,82% | 206.414,00 |
| 21.03.2024 | 30,16 | 30,64 | 29,92 | 30,17 | 1,07% | 233.770,00 |
| 20.03.2024 | 28,84 | 30,22 | 28,76 | 29,85 | 2,72% | 459.736,00 |
| 19.03.2024 | 28,78 | 29,41 | 28,65 | 29,06 | 0,87% | 323.882,00 |
| 18.03.2024 | 29,20 | 29,49 | 28,80 | 28,81 | -1,20% | 223.113,00 |
| 15.03.2024 | 28,79 | 29,62 | 28,43 | 29,16 | 0,73% | 910.843,00 |
| 14.03.2024 | 29,87 | 29,88 | 28,81 | 28,95 | -4,04% | 337.188,00 |
| 13.03.2024 | 30,18 | 30,62 | 30,02 | 30,17 | -0,26% | 222.457,00 |
| 12.03.2024 | 30,99 | 30,99 | 30,21 | 30,25 | -2,98% | 228.371,00 |
| 11.03.2024 | 31,35 | 31,46 | 31,14 | 31,18 | -1,02% | 134.141,00 |
| 08.03.2024 | 32,15 | 32,15 | 31,38 | 31,50 | -0,41% | 122.529,00 |
| 07.03.2024 | 31,98 | 32,16 | 31,49 | 31,63 | 0,64% | 128.435,00 |
| 06.03.2024 | 31,70 | 32,13 | 30,73 | 31,43 | -0,57% | 172.967,00 |
| 05.03.2024 | 30,04 | 31,62 | 29,83 | 31,61 | 4,32% | 207.972,00 |
| 04.03.2024 | 31,06 | 31,48 | 30,30 | 30,30 | -2,16% | 148.435,00 |
| 01.03.2024 | 31,42 | 31,42 | 30,71 | 30,97 | -2,02% | 228.142,00 |
| 29.02.2024 | 31,61 | 32,13 | 31,32 | 31,61 | 1,97% | 234.060,00 |
| 28.02.2024 | 30,71 | 31,30 | 30,71 | 31,00 | -0,26% | 153.090,00 |
| 27.02.2024 | 30,98 | 31,45 | 30,84 | 31,08 | 0,94% | 138.596,00 |
| 26.02.2024 | 30,71 | 31,19 | 30,54 | 30,79 | -0,65% | 203.486,00 |
| 23.02.2024 | 31,04 | 31,27 | 30,69 | 30,99 | -0,26% | 312.888,00 |
| 22.02.2024 | 31,16 | 31,47 | 30,69 | 31,07 | -0,67% | 244.134,00 |
| 21.02.2024 | 31,48 | 31,65 | 31,22 | 31,28 | -0,98% | 228.202,00 |
| 20.02.2024 | 31,59 | 32,20 | 31,58 | 31,59 | -1,68% | 173.834,00 |
| 16.02.2024 | 32,33 | 32,68 | 32,02 | 32,13 | -1,89% | 200.045,00 |
| 15.02.2024 | 31,83 | 33,07 | 31,71 | 32,75 | 4,20% | 195.675,00 |
| 14.02.2024 | 31,43 | 31,67 | 30,70 | 31,43 | 1,32% | 198.681,00 |
| 13.02.2024 | 31,05 | 31,59 | 30,25 | 31,02 | -4,14% | 446.583,00 |
| 12.02.2024 | 31,61 | 32,97 | 31,61 | 32,36 | 2,18% | 256.360,00 |
| 09.02.2024 | 30,92 | 31,82 | 30,71 | 31,67 | 2,46% | 194.578,00 |
| 08.02.2024 | 30,64 | 30,97 | 30,45 | 30,91 | 0,45% | 148.812,00 |
| 07.02.2024 | 30,99 | 31,00 | 29,89 | 30,77 | -0,45% | 201.053,00 |
| 06.02.2024 | 30,96 | 31,64 | 30,53 | 30,91 | -0,29% | 239.338,00 |
| 05.02.2024 | 30,60 | 31,40 | 30,30 | 31,00 | 0,32% | 317.700,00 |
| 02.02.2024 | 30,74 | 31,57 | 30,65 | 30,90 | -1,75% | 332.973,00 |
| 01.02.2024 | 31,95 | 31,99 | 30,26 | 31,45 | -0,57% | 216.631,00 |
| 31.01.2024 | 32,95 | 33,19 | 31,45 | 31,63 | -6,03% | 271.703,00 |
| 30.01.2024 | 34,05 | 34,05 | 33,55 | 33,66 | -0,68% | 152.198,00 |
| 29.01.2024 | 33,27 | 33,90 | 33,14 | 33,89 | 1,86% | 210.761,00 |
| 26.01.2024 | 33,27 | 33,54 | 32,88 | 33,27 | 0,97% | 183.760,00 |
| 25.01.2024 | 33,35 | 33,35 | 32,29 | 32,95 | 0,89% | 323.931,00 |
| 24.01.2024 | 33,34 | 33,74 | 32,22 | 32,66 | 0,74% | 464.153,00 |
| 23.01.2024 | 33,37 | 33,37 | 32,08 | 32,42 | -1,67% | 346.236,00 |
| 22.01.2024 | 32,01 | 33,01 | 31,56 | 32,97 | 4,04% | 368.753,00 |
| 19.01.2024 | 31,08 | 31,71 | 30,60 | 31,69 | 2,59% | 197.133,00 |
| 18.01.2024 | 30,96 | 31,07 | 30,58 | 30,89 | 0,62% | 143.082,00 |
| 17.01.2024 | 30,21 | 30,95 | 30,21 | 30,70 | -0,42% | 160.005,00 |
| 16.01.2024 | 30,84 | 31,43 | 30,80 | 30,83 | -2,31% | 204.507,00 |
| 12.01.2024 | 32,23 | 32,29 | 31,13 | 31,56 | -0,41% | 120.340,00 |
| 11.01.2024 | 31,54 | 31,73 | 30,93 | 31,69 | -0,78% | 226.388,00 |
| 10.01.2024 | 31,70 | 31,98 | 31,65 | 31,94 | -0,25% | 159.253,00 |
| 09.01.2024 | 32,40 | 32,40 | 31,60 | 32,02 | -1,33% | 164.569,00 |
| 08.01.2024 | 32,24 | 32,55 | 32,12 | 32,45 | 0,15% | 231.813,00 |
| 05.01.2024 | 32,04 | 32,89 | 32,04 | 32,40 | 0,03% | 190.245,00 |
| 04.01.2024 | 32,57 | 32,79 | 32,38 | 32,39 | 0,19% | 214.756,00 |
| 03.01.2024 | 33,37 | 33,37 | 32,19 | 32,33 | -3,87% | 249.502,00 |
| 02.01.2024 | 33,33 | 34,27 | 33,19 | 33,63 | -0,15% | 222.738,00 |
| 29.12.2023 | 34,00 | 34,42 | 33,12 | 33,68 | -1,46% | 190.085,00 |
| 28.12.2023 | 34,52 | 34,73 | 34,10 | 34,18 | -1,36% | 289.302,00 |
| 27.12.2023 | 34,14 | 34,85 | 33,99 | 34,65 | 1,58% | 245.239,00 |
| 26.12.2023 | 33,88 | 34,32 | 33,62 | 34,11 | 1,16% | 143.306,00 |
| 22.12.2023 | 33,78 | 34,14 | 33,39 | 33,72 | 0,72% | 256.840,00 |
| 21.12.2023 | 33,38 | 33,59 | 32,81 | 33,48 | 1,52% | 204.589,00 |
| 20.12.2023 | 33,57 | 34,49 | 32,98 | 32,98 | -1,96% | 389.316,00 |
| 19.12.2023 | 33,31 | 33,93 | 33,13 | 33,64 | 1,51% | 252.117,00 |
| 18.12.2023 | 33,41 | 33,56 | 32,82 | 33,14 | -0,30% | 215.164,00 |
| 15.12.2023 | 33,83 | 33,83 | 32,94 | 33,24 | -1,34% | 1.080.064,00 |
| 14.12.2023 | 33,98 | 34,31 | 33,10 | 33,69 | 2,74% | 313.129,00 |
| 13.12.2023 | 31,18 | 32,91 | 30,63 | 32,79 | 6,36% | 369.908,00 |
| 12.12.2023 | 31,03 | 31,39 | 30,43 | 30,83 | -1,34% | 307.443,00 |
| 11.12.2023 | 31,11 | 31,43 | 30,69 | 31,25 | -0,10% | 210.741,00 |