29,120$
0,03%
Echtzeit-Aktienkurs Trustmark Corp
Bid:
Ask:
Aktienkurse zur Trustmark Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 31.05.2024 | 29,14 | 29,36 | 29,03 | 29,15 | 0,14% | 201.639,00 |
| 30.05.2024 | 28,94 | 29,71 | 28,74 | 29,11 | 1,50% | 146.418,00 |
| 29.05.2024 | 28,78 | 28,91 | 28,51 | 28,68 | -2,12% | 114.424,00 |
| 28.05.2024 | 29,65 | 29,71 | 29,14 | 29,30 | -0,81% | 102.642,00 |
| 24.05.2024 | 29,85 | 29,89 | 29,23 | 29,54 | -0,14% | 298.727,00 |
| 23.05.2024 | 30,24 | 30,30 | 29,45 | 29,58 | -2,15% | 157.301,00 |
| 22.05.2024 | 30,47 | 30,60 | 30,14 | 30,23 | -0,72% | 150.620,00 |
| 21.05.2024 | 30,29 | 30,50 | 30,20 | 30,45 | 0,43% | 149.131,00 |
| 20.05.2024 | 30,70 | 30,82 | 30,29 | 30,32 | -1,46% | 149.750,00 |
| 17.05.2024 | 30,91 | 31,11 | 30,69 | 30,77 | 0,07% | 151.984,00 |
| 16.05.2024 | 30,70 | 30,88 | 30,54 | 30,75 | 0,23% | 179.521,00 |
| 15.05.2024 | 30,83 | 30,86 | 30,41 | 30,68 | 0,46% | 185.381,00 |
| 14.05.2024 | 30,42 | 30,58 | 30,27 | 30,54 | 1,16% | 139.406,00 |
| 13.05.2024 | 30,53 | 30,72 | 30,17 | 30,19 | -1,60% | 158.393,00 |
| 10.05.2024 | 30,61 | 30,76 | 30,31 | 30,68 | 0,07% | 208.299,00 |
| 09.05.2024 | 30,81 | 30,81 | 30,40 | 30,66 | -0,03% | 145.126,00 |
| 08.05.2024 | 30,09 | 30,70 | 30,09 | 30,67 | 0,76% | 202.669,00 |
| 07.05.2024 | 30,60 | 30,73 | 30,30 | 30,44 | -0,88% | 201.444,00 |
| 06.05.2024 | 30,95 | 31,23 | 30,71 | 30,71 | -0,49% | 101.108,00 |
| 03.05.2024 | 31,00 | 31,12 | 30,42 | 30,86 | 0,92% | 304.497,00 |
| 02.05.2024 | 30,40 | 30,63 | 30,18 | 30,58 | 1,93% | 301.356,00 |
| 01.05.2024 | 29,77 | 30,49 | 29,62 | 30,00 | 1,35% | 193.265,00 |
| 30.04.2024 | 29,81 | 30,07 | 29,60 | 29,60 | -1,07% | 154.920,00 |
| 29.04.2024 | 30,20 | 30,20 | 29,73 | 29,92 | -0,43% | 221.315,00 |
| 26.04.2024 | 29,84 | 30,21 | 29,80 | 30,05 | 0,77% | 309.846,00 |
| 25.04.2024 | 29,90 | 30,09 | 29,36 | 29,82 | 1,57% | 648.143,00 |
| 24.04.2024 | 28,40 | 29,84 | 28,40 | 29,36 | 6,57% | 724.816,00 |
| 23.04.2024 | 26,88 | 27,83 | 26,72 | 27,55 | 2,99% | 273.732,00 |
| 22.04.2024 | 26,75 | 27,14 | 26,65 | 26,75 | 0,07% | 192.811,00 |
| 19.04.2024 | 25,76 | 26,79 | 25,62 | 26,73 | 3,89% | 294.103,00 |
| 18.04.2024 | 25,51 | 25,95 | 25,44 | 25,73 | 1,06% | 264.918,00 |
| 17.04.2024 | 25,90 | 26,01 | 25,41 | 25,46 | -0,66% | 159.795,00 |
| 16.04.2024 | 25,73 | 26,05 | 25,63 | 25,63 | -1,57% | 168.231,00 |
| 15.04.2024 | 26,32 | 26,48 | 25,76 | 26,04 | -0,61% | 146.553,00 |
| 12.04.2024 | 26,16 | 26,41 | 26,09 | 26,20 | -0,87% | 236.670,00 |
| 11.04.2024 | 26,74 | 26,74 | 26,22 | 26,43 | -0,26% | 181.634,00 |
| 10.04.2024 | 26,98 | 26,98 | 26,10 | 26,50 | -3,57% | 327.262,00 |
| 09.04.2024 | 27,44 | 27,69 | 27,38 | 27,48 | 0,48% | 97.247,00 |
| 08.04.2024 | 27,26 | 27,54 | 27,24 | 27,35 | 0,77% | 61.920,00 |
| 05.04.2024 | 26,82 | 27,25 | 26,77 | 27,14 | 0,89% | 237.327,00 |
| 04.04.2024 | 27,10 | 27,66 | 26,80 | 26,90 | 0,82% | 310.396,00 |
| 03.04.2024 | 26,74 | 27,02 | 26,62 | 26,68 | -0,78% | 285.889,00 |
| 02.04.2024 | 27,10 | 27,34 | 26,76 | 26,89 | -2,25% | 221.671,00 |
| 01.04.2024 | 28,07 | 28,07 | 27,44 | 27,51 | -2,13% | 162.055,00 |
| 28.03.2024 | 27,96 | 28,57 | 27,92 | 28,11 | 0,18% | 465.867,00 |
| 27.03.2024 | 27,49 | 28,09 | 27,49 | 28,06 | 2,97% | 247.025,00 |
| 26.03.2024 | 27,09 | 27,37 | 27,06 | 27,25 | 1,23% | 291.213,00 |
| 25.03.2024 | 26,58 | 27,33 | 26,46 | 26,92 | 1,89% | 599.259,00 |
| 22.03.2024 | 27,05 | 27,05 | 26,38 | 26,42 | -2,04% | 178.590,00 |
| 21.03.2024 | 26,81 | 27,19 | 26,77 | 26,97 | 1,28% | 149.891,00 |
| 20.03.2024 | 25,64 | 26,93 | 25,64 | 26,63 | 3,14% | 147.084,00 |
| 19.03.2024 | 25,66 | 26,07 | 25,60 | 25,82 | 0,66% | 156.333,00 |
| 18.03.2024 | 25,90 | 26,08 | 25,53 | 25,65 | -1,04% | 275.854,00 |
| 15.03.2024 | 25,39 | 26,07 | 25,24 | 25,92 | 1,45% | 764.998,00 |
| 14.03.2024 | 25,86 | 25,96 | 25,37 | 25,55 | -1,96% | 237.047,00 |
| 13.03.2024 | 26,12 | 26,38 | 25,86 | 26,06 | -0,38% | 107.109,00 |
| 12.03.2024 | 26,80 | 26,80 | 26,14 | 26,16 | -2,90% | 167.315,00 |
| 11.03.2024 | 26,90 | 27,04 | 26,71 | 26,94 | -0,26% | 140.166,00 |
| 08.03.2024 | 27,55 | 27,58 | 27,00 | 27,01 | -0,44% | 160.918,00 |
| 07.03.2024 | 27,41 | 27,57 | 26,87 | 27,13 | 0,41% | 200.964,00 |
| 06.03.2024 | 27,03 | 27,46 | 26,39 | 27,02 | 0,22% | 168.869,00 |
| 05.03.2024 | 26,01 | 26,96 | 25,83 | 26,96 | 3,53% | 242.196,00 |
| 04.03.2024 | 26,62 | 26,90 | 25,92 | 26,04 | -1,88% | 314.645,00 |
| 01.03.2024 | 26,67 | 26,83 | 26,11 | 26,54 | -1,08% | 249.882,00 |
| 29.02.2024 | 26,86 | 27,37 | 26,65 | 26,83 | 0,90% | 194.757,00 |
| 28.02.2024 | 26,31 | 26,77 | 26,22 | 26,59 | 0,11% | 240.632,00 |
| 27.02.2024 | 26,44 | 26,73 | 26,44 | 26,56 | 0,64% | 201.206,00 |
| 26.02.2024 | 26,76 | 26,97 | 26,30 | 26,39 | -1,82% | 193.004,00 |
| 23.02.2024 | 26,78 | 27,16 | 26,67 | 26,88 | 0,37% | 131.884,00 |
| 22.02.2024 | 26,67 | 26,89 | 26,54 | 26,78 | -0,07% | 164.975,00 |
| 21.02.2024 | 26,99 | 27,06 | 26,65 | 26,80 | -1,25% | 195.785,00 |
| 20.02.2024 | 26,82 | 27,40 | 26,82 | 27,14 | -0,11% | 235.262,00 |
| 16.02.2024 | 27,32 | 27,51 | 27,06 | 27,17 | -1,45% | 206.668,00 |
| 15.02.2024 | 26,81 | 27,74 | 26,69 | 27,57 | 3,49% | 141.846,00 |
| 14.02.2024 | 26,69 | 26,87 | 26,18 | 26,64 | 0,99% | 148.709,00 |
| 13.02.2024 | 26,64 | 26,74 | 25,82 | 26,38 | -3,97% | 333.186,00 |
| 12.02.2024 | 27,17 | 27,90 | 27,17 | 27,47 | 1,29% | 269.787,00 |
| 09.02.2024 | 26,70 | 27,15 | 26,30 | 27,12 | 1,80% | 181.254,00 |
| 08.02.2024 | 26,45 | 26,83 | 26,39 | 26,64 | 0,30% | 137.738,00 |
| 07.02.2024 | 26,62 | 26,88 | 25,91 | 26,56 | -0,56% | 244.638,00 |
| 06.02.2024 | 26,92 | 27,19 | 26,49 | 26,71 | -0,96% | 172.252,00 |
| 05.02.2024 | 26,80 | 27,14 | 26,62 | 26,97 | -0,66% | 183.645,00 |
| 02.02.2024 | 26,53 | 27,54 | 26,53 | 27,15 | -0,04% | 291.019,00 |
| 01.02.2024 | 27,25 | 27,45 | 26,12 | 27,16 | 0,67% | 302.174,00 |
| 31.01.2024 | 27,71 | 28,01 | 26,83 | 26,98 | -4,39% | 224.461,00 |
| 30.01.2024 | 28,54 | 28,55 | 28,17 | 28,22 | -1,12% | 213.224,00 |
| 29.01.2024 | 28,27 | 28,57 | 28,07 | 28,54 | 1,39% | 206.859,00 |
| 26.01.2024 | 28,33 | 28,58 | 28,01 | 28,15 | 0,40% | 234.366,00 |
| 25.01.2024 | 28,16 | 28,38 | 27,38 | 28,04 | 1,59% | 227.181,00 |
| 24.01.2024 | 28,23 | 28,59 | 26,67 | 27,60 | -1,29% | 388.354,00 |
| 23.01.2024 | 28,27 | 28,37 | 27,73 | 27,96 | -0,25% | 282.675,00 |
| 22.01.2024 | 27,57 | 28,05 | 27,33 | 28,03 | 2,98% | 338.779,00 |
| 19.01.2024 | 26,76 | 27,23 | 26,46 | 27,22 | 2,10% | 323.005,00 |
| 18.01.2024 | 26,46 | 26,67 | 26,16 | 26,66 | 1,37% | 250.035,00 |
| 17.01.2024 | 26,11 | 26,77 | 25,95 | 26,30 | -1,09% | 198.066,00 |
| 16.01.2024 | 26,25 | 27,37 | 26,10 | 26,59 | -0,45% | 404.776,00 |
| 12.01.2024 | 27,11 | 27,31 | 26,40 | 26,71 | -0,48% | 182.651,00 |
| 11.01.2024 | 26,69 | 26,91 | 26,00 | 26,84 | -0,33% | 409.095,00 |
| 10.01.2024 | 26,73 | 26,97 | 26,39 | 26,93 | 0,00% | 94.844,00 |
| 09.01.2024 | 26,93 | 27,06 | 26,66 | 26,93 | -1,64% | 135.511,00 |