Trustmark Corporation TRMK
NASDAQ · Vereinigte Staaten · Finanzen
$44,80-0,03 (-0,07 %)
Markt geöffnet· · USD · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
Markt geöffnet· · USD · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
| Datum | Schluss | Veränd. | Eröffnung | Hoch | Tief | Volumen |
|---|---|---|---|---|---|---|
| 2026-10-01 | $43,96 | -1,94 % | $44,61 | $44,80 | $43,90 | 21,63K |
| 2026-09-30 | $44,83 | -0,91 % | $45,26 | $45,57 | $44,55 | 452,60K |
| 2026-09-29 | $45,24 | -0,83 % | $45,68 | $45,95 | $45,06 | 280,80K |
| 2026-09-28 | $45,62 | -0,91 % | $46,04 | $46,08 | $45,57 | 328,50K |
| 2026-09-25 | $46,04 | -0,11 % | $46,19 | $46,57 | $46,02 | 443,90K |
| 2026-09-24 | $46,09 | +0,88 % | $45,89 | $46,51 | $45,58 | 380,30K |
| 2026-09-23 | $45,69 | -0,54 % | $45,81 | $46,22 | $45,66 | 294,00K |
| 2026-09-22 | $45,94 | -1,08 % | $46,75 | $46,94 | $45,92 | 376,60K |
| 2026-09-21 | $46,44 | -0,58 % | $46,90 | $47,54 | $46,41 | 299,60K |
| 2026-09-18 | $46,71 | -0,06 % | $46,54 | $46,91 | $46,17 | 976,90K |
| 2026-09-17 | $46,74 | -0,91 % | $47,57 | $47,75 | $46,72 | 363,90K |
| 2026-09-16 | $47,17 | -0,74 % | $47,56 | $47,93 | $46,42 | 620,00K |
| 2026-09-15 | $47,52 | +0,83 % | $47,05 | $47,71 | $47,00 | 465,20K |
| 2026-09-14 | $47,13 | +0,32 % | $46,91 | $47,50 | $46,82 | 397,40K |
| 2026-09-11 | $46,98 | -0,99 % | $47,86 | $47,98 | $46,85 | 485,80K |
| 2026-09-10 | $47,45 | +4,54 % | $45,36 | $47,47 | $45,16 | 692,50K |
| 2026-09-09 | $45,39 | -0,96 % | $45,41 | $45,63 | $44,89 | 587,20K |
| 2026-09-08 | $45,83 | -1,69 % | $46,37 | $46,52 | $45,81 | 360,50K |
| 2026-09-04 | $46,62 | +1,22 % | $45,82 | $46,68 | $45,82 | 224,10K |
| 2026-09-03 | $46,06 | +0,52 % | $45,92 | $46,43 | $45,81 | 203,30K |
| 2026-09-02 | $45,82 | +1,42 % | $45,21 | $46,16 | $45,19 | 440,80K |
| 2026-09-01 | $45,18 | -1,61 % | $45,53 | $45,77 | $45,03 | 239,30K |
| 2026-08-31 | $45,92 | -0,76 % | $46,11 | $46,18 | $45,71 | 261,50K |
| 2026-08-28 | $46,27 | +0,09 % | $46,29 | $46,53 | $46,09 | 224,80K |
| 2026-08-27 | $46,23 | -0,02 % | $45,89 | $46,28 | $45,52 | 166,50K |
| 2026-08-26 | $46,24 | +0,28 % | $46,32 | $46,46 | $45,72 | 203,60K |
| 2026-08-25 | $46,11 | -0,77 % | $46,50 | $46,50 | $45,99 | 201,70K |
| 2026-08-24 | $46,47 | -0,11 % | $46,46 | $46,87 | $46,38 | 200,40K |
| 2026-08-21 | $46,52 | -0,13 % | $46,83 | $47,10 | $46,08 | 378,40K |
| 2026-08-20 | $46,58 | +0,15 % | $46,34 | $46,68 | $46,23 | 218,90K |
| 2026-08-19 | $46,51 | -2,47 % | $47,97 | $47,97 | $46,44 | 336,60K |
| 2026-08-18 | $47,69 | -0,91 % | $48,30 | $48,35 | $47,49 | 204,40K |
| 2026-08-17 | $48,13 | -0,33 % | $48,09 | $48,49 | $47,99 | 248,70K |
| 2026-08-14 | $48,29 | +0,02 % | $48,31 | $48,68 | $48,13 | 173,10K |
| 2026-08-13 | $48,28 | +0,33 % | $48,45 | $48,69 | $48,18 | 308,60K |
| 2026-08-12 | $48,12 | +0,56 % | $47,93 | $48,33 | $47,75 | 303,80K |
| 2026-08-11 | $47,85 | +1,16 % | $47,48 | $47,97 | $47,39 | 226,20K |
| 2026-08-10 | $47,30 | -0,25 % | $47,10 | $47,50 | $46,77 | 266,30K |
| 2026-08-07 | $47,42 | -1,02 % | $47,80 | $48,00 | $47,36 | 234,70K |
| 2026-08-06 | $47,91 | -1,26 % | $48,94 | $49,00 | $47,90 | 300,80K |
| 2026-08-05 | $48,52 | +0,06 % | $48,49 | $48,64 | $48,26 | 374,90K |
| 2026-08-04 | $48,49 | +0,98 % | $48,13 | $48,90 | $47,97 | 430,30K |
| 2026-08-03 | $48,02 | +1,20 % | $47,74 | $48,09 | $47,45 | 309,80K |
| 2026-07-31 | $47,45 | -0,19 % | $47,54 | $47,73 | $46,89 | 360,40K |
| 2026-07-30 | $47,54 | +1,30 % | $47,13 | $47,68 | $47,13 | 581,20K |
| 2026-07-29 | $46,93 | +0,34 % | $46,77 | $47,56 | $46,58 | 1,02M |
| 2026-07-28 | $46,77 | +0,99 % | $46,45 | $47,14 | $46,45 | 607,80K |
| 2026-07-27 | $46,31 | -0,64 % | $46,89 | $47,07 | $46,25 | 578,60K |
| 2026-07-24 | $46,61 | +1,06 % | $46,24 | $46,91 | $46,04 | 718,60K |
| 2026-07-23 | $46,12 | -0,32 % | $45,78 | $46,29 | $45,38 | 669,30K |
| 2026-07-22 | $46,27 | -0,75 % | $46,69 | $46,77 | $46,06 | 444,00K |
| 2026-07-21 | $46,62 | +0,09 % | $46,38 | $47,38 | $46,01 | 425,10K |
| 2026-07-20 | $46,58 | -0,64 % | $46,88 | $47,04 | $46,30 | 329,10K |
| 2026-07-17 | $46,88 | -1,64 % | $47,24 | $47,48 | $46,63 | 579,20K |
| 2026-07-16 | $47,66 | +1,99 % | $46,85 | $48,00 | $46,85 | 692,20K |
| 2026-07-15 | $46,73 | +1,06 % | $46,26 | $47,00 | $46,08 | 308,10K |
| 2026-07-14 | $46,24 | -0,32 % | $46,33 | $46,69 | $46,10 | 288,00K |
| 2026-07-13 | $46,39 | +0,26 % | $46,27 | $46,53 | $45,94 | 341,80K |
| 2026-07-10 | $46,27 | +0,81 % | $45,90 | $46,47 | $45,90 | 241,50K |
| 2026-07-09 | $45,90 | +1,86 % | $45,24 | $46,33 | $45,10 | 374,70K |
| 2026-07-08 | $45,06 | -2,53 % | $46,07 | $46,09 | $44,81 | 418,00K |
| 2026-07-07 | $46,23 | -0,69 % | $46,66 | $46,90 | $46,21 | 289,50K |
| 2026-07-06 | $46,55 | +0,37 % | $46,30 | $46,74 | $46,11 | 325,00K |
| 2026-07-02 | $46,38 | -1,51 % | $47,24 | $47,44 | $46,02 | 356,60K |
| 2026-07-01 | $47,09 | +2,35 % | $46,22 | $47,17 | $46,10 | 665,40K |
| 2026-06-30 | $46,01 | -0,11 % | $46,03 | $46,47 | $45,83 | 713,40K |
| 2026-06-29 | $46,06 | -1,14 % | $46,29 | $46,54 | $45,77 | 601,70K |
| 2026-06-26 | $46,59 | +0,54 % | $46,51 | $46,76 | $45,94 | 1,52M |
| 2026-06-25 | $46,34 | +0,67 % | $46,03 | $46,61 | $46,03 | 284,10K |
| 2026-06-24 | $46,03 | +0,85 % | $45,59 | $46,18 | $45,43 | 493,60K |
| 2026-06-23 | $45,64 | +1,20 % | $45,28 | $45,73 | $44,97 | 349,30K |
| 2026-06-22 | $45,10 | +0,96 % | $44,70 | $45,50 | $44,02 | 391,80K |
| 2026-06-18 | $44,67 | +0,81 % | $44,68 | $45,20 | $44,49 | 844,40K |
| 2026-06-17 | $44,31 | -2,08 % | $45,33 | $45,68 | $43,70 | 698,10K |
| 2026-06-16 | $45,25 | +0,18 % | $45,59 | $45,97 | $45,00 | 412,50K |
| 2026-06-15 | $45,17 | -1,61 % | $46,09 | $46,34 | $45,04 | 375,90K |
| 2026-06-12 | $45,91 | +1,10 % | $45,66 | $46,03 | $45,50 | 328,60K |
| 2026-06-11 | $45,41 | +0,42 % | $45,50 | $45,59 | $44,80 | 359,70K |
| 2026-06-10 | $45,22 | +0,78 % | $45,11 | $45,65 | $45,06 | 453,70K |
| 2026-06-09 | $44,87 | +1,20 % | $44,48 | $45,43 | $44,48 | 260,90K |
| 2026-06-08 | $44,34 | +0,43 % | $44,25 | $44,65 | $44,22 | 358,30K |
| 2026-06-05 | $44,15 | +0,30 % | $44,02 | $44,57 | $43,98 | 306,50K |
| 2026-06-04 | $44,02 | +2,68 % | $43,47 | $44,24 | $43,38 | 328,80K |
| 2026-06-03 | $42,87 | -2,46 % | $43,67 | $43,93 | $42,84 | 360,50K |
| 2026-06-02 | $43,95 | +1,62 % | $43,07 | $43,99 | $43,07 | 339,40K |
| 2026-06-01 | $43,25 | -2,06 % | $43,57 | $43,71 | $42,92 | 350,30K |
| 2026-05-29 | $44,16 | +0,09 % | $44,03 | $44,60 | $43,88 | 382,40K |
| 2026-05-28 | $44,12 | -0,11 % | $44,01 | $44,14 | $43,32 | 324,40K |
| 2026-05-27 | $44,17 | -1,36 % | $44,85 | $45,03 | $43,97 | 351,10K |
| 2026-05-26 | $44,78 | +0,86 % | $44,51 | $45,18 | $44,34 | 343,00K |