46,530$
-1,15%
Echtzeit-Aktienkurs Truist Financial Corp.
Bid:
Ask:
Aktienkurse zur Truist Financial Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 05.09.2025 | 47,14 | 47,46 | 46,24 | 46,52 | -1,17% | 7.853.572,00 |
| 04.09.2025 | 46,69 | 47,09 | 46,39 | 47,07 | 1,42% | 5.348.790,00 |
| 03.09.2025 | 46,40 | 46,68 | 45,85 | 46,41 | -0,02% | 5.446.679,00 |
| 02.09.2025 | 46,39 | 46,50 | 45,82 | 46,42 | -0,85% | 6.940.435,00 |
| 29.08.2025 | 46,77 | 47,14 | 46,70 | 46,82 | 0,06% | 9.363.229,00 |
| 28.08.2025 | 46,95 | 47,00 | 46,54 | 46,79 | 0,02% | 8.817.082,00 |
| 27.08.2025 | 46,23 | 46,91 | 46,20 | 46,78 | 0,91% | 8.544.718,00 |
| 26.08.2025 | 45,35 | 46,44 | 45,35 | 46,36 | 1,38% | 9.285.745,00 |
| 25.08.2025 | 45,80 | 46,03 | 45,66 | 45,73 | -0,39% | 7.679.092,00 |
| 22.08.2025 | 44,35 | 46,00 | 44,24 | 45,91 | 4,18% | 6.668.998,00 |
| 21.08.2025 | 43,81 | 44,23 | 43,75 | 44,07 | -0,72% | 5.941.980,00 |
| 20.08.2025 | 44,32 | 44,66 | 44,10 | 44,39 | 0,48% | 5.140.779,00 |
| 19.08.2025 | 44,33 | 44,74 | 43,99 | 44,18 | -0,34% | 5.394.626,00 |
| 18.08.2025 | 44,18 | 44,45 | 44,10 | 44,33 | -0,20% | 5.202.848,00 |
| 15.08.2025 | 45,05 | 45,05 | 44,40 | 44,42 | -1,18% | 6.876.897,00 |
| 14.08.2025 | 44,41 | 45,08 | 44,09 | 44,95 | 0,31% | 4.955.168,00 |
| 13.08.2025 | 44,25 | 44,88 | 43,91 | 44,81 | 1,82% | 8.710.576,00 |
| 12.08.2025 | 43,10 | 44,07 | 43,10 | 44,01 | 2,76% | 8.358.456,00 |
| 11.08.2025 | 43,02 | 43,35 | 42,59 | 42,83 | -0,56% | 5.693.107,00 |
| 08.08.2025 | 42,65 | 43,29 | 42,31 | 43,07 | 0,51% | 5.314.385,00 |
| 07.08.2025 | 43,44 | 43,44 | 42,52 | 42,85 | -0,37% | 5.917.937,00 |
| 06.08.2025 | 43,57 | 43,63 | 43,00 | 43,01 | -0,94% | 4.461.839,00 |
| 05.08.2025 | 43,59 | 43,64 | 42,69 | 43,42 | 0,02% | 4.616.452,00 |
| 04.08.2025 | 43,24 | 43,52 | 42,97 | 43,41 | 1,05% | 7.151.260,00 |
| 01.08.2025 | 42,92 | 43,04 | 41,98 | 42,96 | -1,72% | 8.456.312,00 |
| 31.07.2025 | 44,01 | 44,29 | 43,59 | 43,71 | -1,24% | 8.694.354,00 |
| 30.07.2025 | 44,94 | 44,96 | 43,89 | 44,26 | -1,05% | 5.369.121,00 |
| 29.07.2025 | 45,20 | 45,35 | 44,68 | 44,73 | -0,80% | 5.088.678,00 |
| 28.07.2025 | 45,62 | 45,70 | 44,83 | 45,09 | -1,23% | 5.584.741,00 |
| 25.07.2025 | 45,54 | 45,70 | 44,82 | 45,65 | 0,37% | 6.278.816,00 |
| 24.07.2025 | 45,84 | 46,13 | 45,46 | 45,48 | -0,74% | 6.560.451,00 |
| 23.07.2025 | 45,45 | 46,00 | 45,22 | 45,82 | 1,35% | 10.178.922,00 |
| 22.07.2025 | 44,94 | 45,30 | 44,58 | 45,21 | 1,07% | 7.221.274,00 |
| 21.07.2025 | 44,50 | 45,51 | 44,43 | 44,73 | 1,08% | 9.879.516,00 |
| 18.07.2025 | 45,30 | 45,30 | 44,00 | 44,25 | -1,69% | 13.739.445,00 |
| 17.07.2025 | 44,38 | 45,16 | 44,33 | 45,01 | 1,47% | 11.037.127,00 |
| 16.07.2025 | 44,69 | 44,81 | 43,82 | 44,36 | -0,02% | 11.338.500,00 |
| 15.07.2025 | 45,46 | 45,78 | 44,33 | 44,37 | -2,85% | 8.764.982,00 |
| 14.07.2025 | 45,38 | 45,69 | 45,22 | 45,67 | 0,53% | 7.319.897,00 |
| 11.07.2025 | 45,04 | 45,79 | 44,89 | 45,43 | -0,15% | 8.319.568,00 |
| 10.07.2025 | 45,18 | 45,90 | 45,11 | 45,50 | 0,75% | 6.813.811,00 |
| 09.07.2025 | 45,43 | 45,79 | 45,01 | 45,16 | -0,53% | 8.759.251,00 |
| 08.07.2025 | 45,21 | 45,77 | 45,21 | 45,40 | 0,53% | 10.676.293,00 |
| 07.07.2025 | 45,30 | 45,84 | 44,92 | 45,16 | -0,83% | 7.069.874,00 |
| 03.07.2025 | 45,25 | 45,79 | 45,14 | 45,54 | 1,13% | 5.612.374,00 |
| 02.07.2025 | 44,34 | 45,08 | 44,13 | 45,03 | 1,88% | 6.857.690,00 |
| 01.07.2025 | 42,74 | 44,40 | 42,74 | 44,20 | 2,81% | 8.214.742,00 |
| 30.06.2025 | 42,91 | 43,25 | 42,75 | 42,99 | 0,89% | 7.589.354,00 |
| 27.06.2025 | 42,80 | 42,93 | 42,37 | 42,61 | 0,16% | 8.256.014,00 |
| 26.06.2025 | 41,81 | 42,59 | 41,60 | 42,54 | 2,75% | 6.996.807,00 |
| 25.06.2025 | 41,42 | 41,56 | 41,13 | 41,40 | -0,12% | 6.150.393,00 |
| 24.06.2025 | 41,43 | 41,86 | 41,39 | 41,45 | 0,97% | 8.848.241,00 |
| 23.06.2025 | 40,08 | 41,12 | 39,99 | 41,05 | 1,91% | 7.197.975,00 |
| 20.06.2025 | 39,98 | 40,31 | 39,94 | 40,28 | 1,18% | 10.243.071,00 |
| 18.06.2025 | 39,01 | 39,99 | 38,94 | 39,81 | 2,00% | 7.133.054,00 |
| 17.06.2025 | 39,25 | 39,42 | 38,88 | 39,03 | -0,91% | 6.674.792,00 |
| 16.06.2025 | 39,50 | 39,66 | 39,13 | 39,39 | 1,08% | 6.621.135,00 |
| 13.06.2025 | 39,48 | 39,58 | 38,84 | 38,97 | -2,43% | 6.465.830,00 |
| 12.06.2025 | 39,99 | 40,01 | 39,50 | 39,94 | -0,79% | 5.560.573,00 |
| 11.06.2025 | 40,78 | 40,96 | 40,20 | 40,26 | -1,15% | 7.266.133,00 |
| 10.06.2025 | 40,41 | 40,95 | 40,31 | 40,73 | 0,69% | 4.642.662,00 |
| 09.06.2025 | 40,87 | 41,05 | 40,41 | 40,45 | -0,52% | 5.234.226,00 |
| 06.06.2025 | 40,27 | 40,68 | 40,14 | 40,66 | 2,60% | 5.710.643,00 |
| 05.06.2025 | 39,56 | 39,76 | 39,12 | 39,63 | 0,30% | 8.550.817,00 |
| 04.06.2025 | 39,62 | 39,97 | 39,48 | 39,51 | -0,28% | 6.234.203,00 |
| 03.06.2025 | 39,20 | 39,77 | 38,93 | 39,62 | 0,99% | 9.406.833,00 |
| 02.06.2025 | 39,41 | 39,41 | 38,68 | 39,23 | -0,68% | 7.593.483,00 |
| 30.05.2025 | 39,37 | 39,68 | 39,18 | 39,50 | -0,25% | 10.481.140,00 |
| 29.05.2025 | 39,67 | 39,73 | 39,08 | 39,60 | 0,66% | 6.823.859,00 |
| 28.05.2025 | 40,14 | 40,15 | 39,29 | 39,34 | -1,72% | 8.108.408,00 |
| 27.05.2025 | 39,82 | 40,03 | 39,32 | 40,03 | 1,91% | 5.674.594,00 |
| 23.05.2025 | 38,50 | 39,39 | 38,27 | 39,28 | -0,53% | 7.395.063,00 |
| 22.05.2025 | 39,02 | 39,65 | 38,84 | 39,49 | 0,95% | 10.447.127,00 |
| 21.05.2025 | 40,24 | 40,34 | 39,12 | 39,12 | -3,83% | 8.318.747,00 |
| 20.05.2025 | 41,26 | 41,35 | 40,44 | 40,68 | -1,74% | 11.759.712,00 |
| 19.05.2025 | 41,29 | 41,49 | 40,85 | 41,40 | 0,00% | 6.266.415,00 |
| 16.05.2025 | 41,17 | 41,44 | 40,85 | 41,40 | 0,53% | 4.786.451,00 |
| 15.05.2025 | 41,00 | 41,31 | 40,84 | 41,18 | -0,12% | 6.229.328,00 |
| 14.05.2025 | 41,17 | 41,37 | 41,01 | 41,23 | -0,29% | 5.885.599,00 |
| 13.05.2025 | 41,27 | 41,49 | 41,05 | 41,35 | 0,56% | 6.226.162,00 |
| 12.05.2025 | 40,65 | 41,46 | 40,27 | 41,12 | 5,41% | 9.836.367,00 |
| 09.05.2025 | 39,27 | 39,32 | 38,85 | 39,01 | -1,39% | 7.187.800,00 |
| 08.05.2025 | 38,92 | 39,79 | 38,92 | 39,56 | 2,20% | 7.293.581,00 |
| 07.05.2025 | 39,29 | 39,48 | 38,55 | 38,71 | -0,67% | 10.069.897,00 |
| 06.05.2025 | 38,76 | 39,46 | 38,76 | 38,97 | -0,97% | 7.127.856,00 |
| 05.05.2025 | 39,05 | 39,87 | 39,02 | 39,35 | -0,30% | 5.947.460,00 |
| 02.05.2025 | 39,39 | 39,59 | 38,87 | 39,47 | 2,28% | 7.950.150,00 |
| 01.05.2025 | 38,26 | 38,92 | 38,16 | 38,59 | 0,65% | 5.480.240,00 |
| 30.04.2025 | 38,00 | 38,48 | 37,51 | 38,34 | -1,08% | 7.373.109,00 |
| 29.04.2025 | 38,10 | 39,03 | 38,09 | 38,76 | 1,10% | 9.389.889,00 |
| 28.04.2025 | 37,75 | 38,46 | 37,70 | 38,34 | 1,78% | 10.759.423,00 |
| 25.04.2025 | 37,61 | 37,97 | 37,47 | 37,67 | -0,61% | 6.389.219,00 |
| 24.04.2025 | 37,00 | 38,09 | 36,83 | 37,90 | 2,05% | 8.134.523,00 |
| 23.04.2025 | 37,19 | 38,41 | 37,02 | 37,14 | 2,20% | 8.596.664,00 |
| 22.04.2025 | 35,72 | 36,40 | 35,67 | 36,34 | 2,92% | 7.150.722,00 |
| 21.04.2025 | 35,60 | 35,66 | 35,00 | 35,31 | -1,64% | 10.060.122,00 |
| 17.04.2025 | 35,11 | 36,55 | 35,07 | 35,90 | -0,28% | 15.140.900,00 |
| 16.04.2025 | 36,30 | 36,67 | 35,54 | 36,00 | -1,34% | 11.075.704,00 |
| 15.04.2025 | 36,34 | 37,07 | 36,29 | 36,49 | 0,86% | 9.308.055,00 |
| 14.04.2025 | 36,13 | 36,47 | 35,62 | 36,18 | 2,23% | 12.192.576,00 |