Echtzeit-Aktienkurs TrustCo Bank Corp
Bid:
Ask:
Aktienkurse zur TrustCo Bank Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 29.03.2022 | 32,51 | 32,93 | 32,27 | 32,75 | 1,33% | 74.984,00 |
| 28.03.2022 | 32,49 | 32,51 | 32,13 | 32,32 | -0,86% | 58.961,00 |
| 25.03.2022 | 32,52 | 32,87 | 32,49 | 32,60 | 0,77% | 50.923,00 |
| 24.03.2022 | 32,27 | 32,39 | 31,91 | 32,35 | 0,47% | 52.918,00 |
| 23.03.2022 | 32,56 | 32,64 | 31,99 | 32,20 | -1,47% | 73.636,00 |
| 22.03.2022 | 32,90 | 33,10 | 32,56 | 32,68 | -0,18% | 56.275,00 |
| 21.03.2022 | 32,84 | 33,07 | 32,48 | 32,74 | -0,33% | 77.560,00 |
| 18.03.2022 | 32,82 | 33,40 | 32,20 | 32,85 | -0,30% | 168.188,00 |
| 17.03.2022 | 33,33 | 33,33 | 32,90 | 32,95 | -1,61% | 53.108,00 |
| 16.03.2022 | 33,07 | 33,68 | 33,07 | 33,49 | 0,24% | 92.655,00 |
| 15.03.2022 | 33,96 | 33,96 | 33,26 | 33,41 | -1,04% | 68.636,00 |
| 14.03.2022 | 34,11 | 34,13 | 33,65 | 33,76 | 0,15% | 54.349,00 |
| 11.03.2022 | 33,67 | 33,90 | 33,38 | 33,71 | 0,66% | 58.385,00 |
| 10.03.2022 | 33,08 | 33,54 | 32,71 | 33,49 | 1,76% | 61.189,00 |
| 09.03.2022 | 33,30 | 33,43 | 32,85 | 32,91 | 0,18% | 54.046,00 |
| 08.03.2022 | 33,29 | 33,63 | 32,83 | 32,85 | -0,93% | 92.687,00 |
| 07.03.2022 | 33,34 | 33,58 | 33,12 | 33,16 | -0,87% | 146.094,00 |
| 04.03.2022 | 33,37 | 33,54 | 33,00 | 33,45 | -0,92% | 78.638,00 |
| 03.03.2022 | 33,81 | 34,13 | 33,52 | 33,76 | -1,17% | 49.633,00 |
| 02.03.2022 | 33,46 | 34,38 | 33,46 | 34,16 | 2,64% | 56.142,00 |
| 01.03.2022 | 34,03 | 34,14 | 32,81 | 33,28 | -2,60% | 89.841,00 |
| 28.02.2022 | 33,76 | 34,32 | 33,69 | 34,17 | 0,50% | 86.542,00 |
| 25.02.2022 | 33,25 | 34,06 | 33,25 | 34,00 | 2,69% | 53.017,00 |
| 24.02.2022 | 32,89 | 33,30 | 32,46 | 33,11 | -2,30% | 74.539,00 |
| 23.02.2022 | 34,35 | 34,64 | 33,82 | 33,89 | -0,76% | 51.522,00 |
| 22.02.2022 | 34,32 | 34,44 | 34,05 | 34,15 | -0,38% | 164.931,00 |
| 18.02.2022 | 34,04 | 34,44 | 34,04 | 34,28 | 0,35% | 97.707,00 |
| 17.02.2022 | 34,17 | 34,19 | 33,85 | 34,16 | -0,78% | 64.218,00 |
| 16.02.2022 | 34,19 | 34,63 | 34,12 | 34,43 | 0,35% | 48.142,00 |
| 15.02.2022 | 34,21 | 34,60 | 34,09 | 34,31 | 0,94% | 41.513,00 |
| 14.02.2022 | 34,30 | 34,60 | 33,93 | 33,99 | -0,29% | 54.762,00 |
| 11.02.2022 | 33,90 | 34,42 | 33,87 | 34,09 | 0,18% | 43.478,00 |
| 10.02.2022 | 34,08 | 34,97 | 33,69 | 34,03 | -0,12% | 69.247,00 |
| 09.02.2022 | 34,60 | 34,64 | 33,95 | 34,07 | -1,45% | 83.650,00 |
| 08.02.2022 | 34,14 | 34,65 | 34,05 | 34,57 | 1,74% | 58.907,00 |
| 07.02.2022 | 34,09 | 34,87 | 33,87 | 33,98 | -0,21% | 42.772,00 |
| 04.02.2022 | 34,31 | 34,44 | 33,78 | 34,05 | -0,35% | 77.066,00 |
| 03.02.2022 | 33,89 | 34,39 | 33,67 | 34,17 | 1,09% | 54.750,00 |
| 02.02.2022 | 33,81 | 33,87 | 33,27 | 33,80 | -0,09% | 66.962,00 |
| 01.02.2022 | 33,73 | 34,00 | 33,28 | 33,83 | -0,21% | 54.229,00 |
| 31.01.2022 | 33,57 | 34,09 | 33,17 | 33,90 | -0,53% | 113.476,00 |
| 28.01.2022 | 33,92 | 34,11 | 33,18 | 34,08 | 0,26% | 62.355,00 |
| 27.01.2022 | 34,50 | 34,71 | 33,73 | 33,99 | -1,42% | 64.062,00 |
| 26.01.2022 | 35,77 | 36,58 | 34,14 | 34,48 | -3,42% | 65.456,00 |
| 25.01.2022 | 37,10 | 37,10 | 34,37 | 35,70 | 5,12% | 64.161,00 |
| 24.01.2022 | 33,33 | 34,27 | 33,32 | 33,96 | 1,19% | 62.776,00 |
| 21.01.2022 | 33,39 | 34,40 | 33,39 | 33,56 | -0,27% | 82.693,00 |
| 20.01.2022 | 34,37 | 34,54 | 33,58 | 33,65 | -2,09% | 49.277,00 |
| 19.01.2022 | 35,01 | 35,01 | 34,27 | 34,37 | -1,38% | 70.183,00 |
| 18.01.2022 | 35,51 | 35,66 | 34,79 | 34,85 | -1,89% | 61.000,00 |
| 14.01.2022 | 35,21 | 35,59 | 35,10 | 35,52 | 0,00% | 47.053,00 |
| 13.01.2022 | 34,85 | 35,55 | 34,85 | 35,52 | 1,81% | 63.603,00 |
| 12.01.2022 | 35,06 | 35,30 | 34,71 | 34,89 | -0,31% | 47.611,00 |
| 11.01.2022 | 35,18 | 35,18 | 34,63 | 35,00 | -0,60% | 87.953,00 |
| 10.01.2022 | 35,41 | 35,59 | 34,93 | 35,21 | -0,23% | 46.519,00 |
| 07.01.2022 | 35,00 | 35,43 | 34,89 | 35,29 | 1,00% | 36.494,00 |
| 06.01.2022 | 34,70 | 34,98 | 34,60 | 34,94 | 1,48% | 39.410,00 |
| 05.01.2022 | 34,39 | 34,79 | 34,30 | 34,43 | 0,12% | 44.023,00 |
| 04.01.2022 | 34,15 | 34,74 | 34,15 | 34,39 | 1,30% | 44.844,00 |
| 03.01.2022 | 33,58 | 34,48 | 33,46 | 33,95 | 1,92% | 60.712,00 |
| 31.12.2021 | 33,22 | 33,42 | 33,02 | 33,31 | 0,39% | 49.001,00 |
| 30.12.2021 | 33,38 | 33,57 | 33,14 | 33,18 | -0,60% | 37.082,00 |
| 29.12.2021 | 33,23 | 33,46 | 33,18 | 33,38 | 0,36% | 38.184,00 |
| 28.12.2021 | 33,09 | 33,48 | 33,09 | 33,26 | 0,45% | 34.808,00 |
| 27.12.2021 | 33,02 | 33,23 | 32,58 | 33,11 | 0,52% | 32.498,00 |
| 23.12.2021 | 32,97 | 33,35 | 32,84 | 32,94 | 0,46% | 28.600,00 |
| 22.12.2021 | 32,47 | 32,79 | 32,40 | 32,79 | 0,74% | 43.924,00 |
| 21.12.2021 | 32,74 | 33,12 | 32,50 | 32,55 | 0,15% | 52.519,00 |
| 20.12.2021 | 32,34 | 33,09 | 31,93 | 32,50 | 0,09% | 85.214,00 |
| 17.12.2021 | 32,79 | 33,20 | 31,72 | 32,47 | -0,73% | 390.683,00 |
| 16.12.2021 | 32,38 | 33,12 | 32,34 | 32,71 | 2,22% | 88.727,00 |
| 15.12.2021 | 32,33 | 32,80 | 31,78 | 32,00 | -0,31% | 203.297,00 |
| 14.12.2021 | 32,21 | 33,00 | 31,80 | 32,10 | -0,34% | 158.786,00 |
| 13.12.2021 | 32,97 | 32,97 | 32,10 | 32,21 | -2,69% | 98.431,00 |
| 10.12.2021 | 32,62 | 33,13 | 32,51 | 33,10 | 1,44% | 174.882,00 |
| 09.12.2021 | 32,59 | 32,92 | 32,36 | 32,63 | -0,12% | 55.407,00 |
| 08.12.2021 | 32,95 | 33,22 | 32,60 | 32,67 | -0,82% | 48.092,00 |
| 07.12.2021 | 33,22 | 33,22 | 32,82 | 32,94 | -0,12% | 60.650,00 |
| 06.12.2021 | 32,61 | 33,46 | 32,61 | 32,98 | 1,82% | 63.759,00 |
| 03.12.2021 | 32,97 | 32,97 | 32,28 | 32,39 | -1,10% | 55.506,00 |
| 02.12.2021 | 32,32 | 33,06 | 31,68 | 32,75 | 1,08% | 52.440,00 |
| 01.12.2021 | 33,10 | 33,45 | 32,30 | 32,40 | -0,80% | 94.928,00 |
| 30.11.2021 | 32,04 | 33,62 | 31,98 | 32,66 | 0,96% | 127.959,00 |
| 29.11.2021 | 33,19 | 33,30 | 32,19 | 32,35 | -0,95% | 66.020,00 |
| 26.11.2021 | 33,26 | 33,60 | 32,07 | 32,66 | -4,36% | 53.711,00 |
| 24.11.2021 | 34,30 | 34,76 | 34,14 | 34,15 | -0,50% | 38.779,00 |
| 23.11.2021 | 34,06 | 34,35 | 33,85 | 34,32 | 1,33% | 49.582,00 |
| 22.11.2021 | 33,62 | 34,26 | 33,59 | 33,87 | 1,41% | 129.593,00 |
| 19.11.2021 | 33,40 | 33,56 | 33,17 | 33,40 | -0,83% | 74.236,00 |
| 18.11.2021 | 33,32 | 33,77 | 33,32 | 33,68 | -0,50% | 55.222,00 |
| 17.11.2021 | 33,66 | 33,88 | 33,21 | 33,85 | 0,27% | 71.601,00 |
| 16.11.2021 | 33,98 | 33,98 | 33,58 | 33,76 | -0,62% | 84.496,00 |
| 15.11.2021 | 34,17 | 34,22 | 33,81 | 33,97 | -0,35% | 56.337,00 |
| 12.11.2021 | 34,53 | 34,59 | 33,98 | 34,09 | -1,25% | 45.149,00 |
| 11.11.2021 | 34,71 | 34,80 | 34,32 | 34,52 | -0,20% | 37.785,00 |
| 10.11.2021 | 34,53 | 34,78 | 33,96 | 34,59 | -0,12% | 44.956,00 |
| 09.11.2021 | 34,43 | 34,80 | 34,08 | 34,63 | -0,06% | 53.621,00 |
| 08.11.2021 | 34,82 | 34,96 | 34,49 | 34,65 | -0,43% | 40.451,00 |
| 05.11.2021 | 34,35 | 34,91 | 34,35 | 34,80 | 1,87% | 62.142,00 |
| 04.11.2021 | 34,65 | 34,65 | 33,70 | 34,16 | -1,10% | 64.800,00 |