44,950$
-0,97%
Echtzeit-Aktienkurs Truist Financial Corp.
Bid:
Ask:
Aktienkurse zur Truist Financial Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.03.2026 | 44,67 | 45,28 | 44,52 | 44,97 | -0,93% | 8.772.439,00 |
| 25.03.2026 | 45,76 | 46,10 | 44,90 | 45,39 | 0,15% | 7.000.744,00 |
| 24.03.2026 | 44,38 | 45,69 | 44,35 | 45,32 | 1,03% | 8.295.563,00 |
| 23.03.2026 | 45,35 | 45,41 | 44,60 | 44,86 | 1,59% | 10.062.369,00 |
| 20.03.2026 | 43,92 | 44,17 | 43,60 | 44,16 | 0,64% | 18.050.233,00 |
| 19.03.2026 | 43,69 | 44,19 | 43,13 | 43,88 | 0,07% | 10.934.606,00 |
| 18.03.2026 | 44,30 | 44,55 | 43,83 | 43,85 | -1,66% | 11.031.488,00 |
| 17.03.2026 | 44,97 | 45,21 | 44,46 | 44,59 | 0,16% | 8.913.762,00 |
| 16.03.2026 | 44,49 | 44,94 | 44,28 | 44,52 | 1,57% | 11.570.022,00 |
| 13.03.2026 | 44,81 | 44,96 | 43,77 | 43,83 | -1,22% | 8.962.462,00 |
| 12.03.2026 | 44,74 | 45,43 | 44,13 | 44,37 | -2,80% | 14.445.682,00 |
| 11.03.2026 | 46,40 | 46,58 | 45,27 | 45,65 | -2,14% | 11.811.283,00 |
| 10.03.2026 | 46,79 | 47,56 | 46,09 | 46,65 | -0,21% | 6.452.144,00 |
| 09.03.2026 | 46,06 | 46,99 | 44,91 | 46,75 | 0,56% | 9.629.769,00 |
| 06.03.2026 | 47,18 | 47,61 | 45,88 | 46,49 | -4,10% | 20.732.940,00 |
| 05.03.2026 | 48,57 | 49,02 | 47,92 | 48,48 | -1,28% | 7.139.859,00 |
| 04.03.2026 | 49,59 | 49,65 | 48,98 | 49,11 | -0,39% | 5.154.143,00 |
| 03.03.2026 | 48,44 | 49,78 | 48,12 | 49,30 | -0,50% | 5.375.509,00 |
| 02.03.2026 | 48,40 | 50,11 | 48,23 | 49,55 | 0,49% | 6.508.921,00 |
| 27.02.2026 | 50,69 | 51,00 | 48,87 | 49,31 | -4,25% | 11.406.556,00 |
| 26.02.2026 | 50,84 | 51,91 | 50,75 | 51,50 | 1,84% | 6.011.674,00 |
| 25.02.2026 | 49,89 | 50,65 | 49,89 | 50,57 | 1,83% | 5.634.119,00 |
| 24.02.2026 | 49,93 | 50,38 | 49,19 | 49,66 | -0,86% | 6.748.076,00 |
| 23.02.2026 | 52,19 | 52,61 | 49,61 | 50,09 | -4,26% | 9.734.131,00 |
| 20.02.2026 | 51,75 | 52,41 | 51,25 | 52,32 | 1,04% | 9.437.132,00 |
| 19.02.2026 | 52,23 | 52,50 | 51,34 | 51,78 | -1,73% | 9.333.719,00 |
| 18.02.2026 | 52,24 | 53,01 | 52,16 | 52,69 | 0,94% | 6.804.439,00 |
| 17.02.2026 | 53,00 | 53,21 | 52,03 | 52,20 | 0,58% | 7.508.749,00 |
| 13.02.2026 | 51,28 | 52,11 | 50,95 | 51,90 | -0,33% | 7.003.032,00 |
| 12.02.2026 | 54,41 | 54,70 | 51,63 | 52,07 | -3,65% | 11.461.807,00 |
| 11.02.2026 | 55,27 | 55,75 | 53,93 | 54,04 | -1,92% | 9.983.211,00 |
| 10.02.2026 | 54,55 | 55,33 | 54,29 | 55,10 | 0,58% | 8.195.911,00 |
| 09.02.2026 | 55,54 | 55,75 | 54,74 | 54,78 | -1,85% | 11.304.965,00 |
| 06.02.2026 | 55,68 | 56,20 | 55,55 | 55,81 | 1,22% | 7.399.807,00 |
| 05.02.2026 | 54,75 | 55,25 | 54,35 | 55,14 | 0,05% | 9.738.105,00 |
| 04.02.2026 | 54,51 | 55,75 | 54,50 | 55,11 | 2,00% | 12.554.523,00 |
| 03.02.2026 | 52,82 | 54,24 | 52,77 | 54,03 | 2,60% | 15.914.064,00 |
| 02.02.2026 | 51,51 | 52,72 | 51,39 | 52,66 | 2,41% | 12.477.411,00 |
| 30.01.2026 | 51,08 | 51,67 | 50,78 | 51,42 | 0,19% | 12.027.680,00 |
| 29.01.2026 | 50,72 | 51,40 | 50,45 | 51,32 | 2,01% | 12.269.612,00 |
| 28.01.2026 | 50,84 | 51,08 | 49,79 | 50,31 | -1,14% | 11.102.685,00 |
| 27.01.2026 | 50,33 | 50,94 | 50,29 | 50,89 | 1,39% | 10.000.647,00 |
| 26.01.2026 | 49,59 | 50,43 | 49,59 | 50,19 | 1,25% | 10.018.276,00 |
| 23.01.2026 | 50,01 | 50,65 | 49,34 | 49,57 | -1,45% | 12.505.507,00 |
| 22.01.2026 | 50,03 | 51,14 | 50,03 | 50,30 | 0,56% | 11.630.114,00 |
| 21.01.2026 | 47,83 | 50,77 | 47,83 | 50,02 | 1,79% | 16.770.225,00 |
| 20.01.2026 | 49,37 | 50,05 | 48,72 | 49,14 | -1,70% | 18.662.713,00 |
| 16.01.2026 | 50,18 | 50,46 | 49,97 | 49,99 | -0,58% | 8.297.457,00 |
| 15.01.2026 | 49,96 | 50,70 | 49,94 | 50,28 | 0,90% | 5.737.139,00 |
| 14.01.2026 | 49,36 | 50,09 | 49,28 | 49,83 | 0,28% | 10.681.806,00 |
| 13.01.2026 | 50,39 | 50,47 | 49,48 | 49,69 | -0,90% | 10.404.433,00 |
| 12.01.2026 | 50,16 | 50,33 | 49,80 | 50,14 | -0,95% | 11.918.752,00 |
| 09.01.2026 | 51,11 | 51,30 | 50,38 | 50,62 | -0,65% | 7.521.712,00 |
| 08.01.2026 | 50,51 | 51,52 | 50,40 | 50,95 | 0,73% | 7.713.482,00 |
| 07.01.2026 | 51,17 | 51,20 | 50,44 | 50,58 | -1,17% | 6.721.477,00 |
| 06.01.2026 | 50,40 | 51,27 | 50,24 | 51,18 | 1,39% | 7.619.757,00 |
| 05.01.2026 | 49,38 | 51,01 | 49,29 | 50,48 | 1,49% | 11.054.039,00 |
| 02.01.2026 | 49,26 | 49,92 | 48,83 | 49,74 | 1,08% | 5.930.974,00 |
| 31.12.2025 | 49,69 | 49,78 | 49,21 | 49,21 | -0,71% | 4.490.574,00 |
| 30.12.2025 | 50,12 | 50,24 | 49,45 | 49,56 | -0,92% | 5.095.210,00 |
| 29.12.2025 | 50,64 | 50,70 | 49,94 | 50,02 | -1,17% | 7.100.015,00 |
| 26.12.2025 | 50,67 | 50,80 | 50,38 | 50,61 | -0,26% | 3.239.513,00 |
| 24.12.2025 | 50,62 | 50,86 | 50,32 | 50,74 | 0,50% | 2.871.587,00 |
| 23.12.2025 | 50,65 | 50,86 | 50,41 | 50,49 | -0,14% | 6.807.669,00 |
| 22.12.2025 | 50,07 | 50,63 | 50,05 | 50,56 | 0,96% | 6.950.561,00 |
| 19.12.2025 | 50,07 | 50,33 | 49,84 | 50,08 | 0,28% | 13.181.937,00 |
| 18.12.2025 | 50,25 | 50,50 | 49,42 | 49,94 | -0,42% | 7.590.537,00 |
| 17.12.2025 | 49,90 | 50,39 | 49,67 | 50,15 | 0,89% | 8.882.074,00 |
| 16.12.2025 | 49,72 | 49,83 | 49,07 | 49,71 | -0,06% | 9.057.126,00 |
| 15.12.2025 | 50,24 | 50,43 | 49,65 | 49,74 | -0,30% | 6.284.965,00 |
| 12.12.2025 | 50,00 | 50,00 | 49,50 | 49,89 | 0,38% | 11.452.626,00 |
| 11.12.2025 | 49,11 | 50,26 | 49,03 | 49,70 | 0,28% | 9.095.486,00 |
| 10.12.2025 | 47,95 | 49,64 | 47,92 | 49,56 | 3,42% | 10.268.985,00 |
| 09.12.2025 | 47,70 | 48,55 | 47,70 | 47,92 | 0,46% | 8.344.373,00 |
| 08.12.2025 | 47,69 | 47,82 | 47,31 | 47,70 | 0,36% | 7.837.414,00 |
| 05.12.2025 | 47,39 | 47,88 | 47,30 | 47,53 | -0,02% | 5.196.687,00 |
| 04.12.2025 | 47,41 | 47,86 | 47,31 | 47,54 | 0,25% | 7.882.708,00 |
| 03.12.2025 | 46,50 | 47,46 | 46,48 | 47,42 | 2,02% | 5.471.905,00 |
| 02.12.2025 | 46,75 | 46,75 | 46,31 | 46,48 | -0,19% | 4.645.013,00 |
| 01.12.2025 | 46,49 | 47,11 | 46,37 | 46,57 | 0,15% | 8.937.602,00 |
| 28.11.2025 | 46,35 | 46,64 | 46,21 | 46,50 | 0,56% | 3.929.997,00 |
| 26.11.2025 | 46,22 | 46,66 | 46,22 | 46,24 | -0,17% | 5.988.192,00 |
| 25.11.2025 | 45,75 | 46,59 | 45,67 | 46,32 | 1,80% | 7.575.728,00 |
| 24.11.2025 | 45,39 | 45,73 | 45,16 | 45,50 | 0,04% | 11.189.366,00 |
| 21.11.2025 | 44,61 | 45,96 | 44,57 | 45,48 | 2,43% | 9.239.059,00 |
| 20.11.2025 | 45,00 | 45,78 | 44,30 | 44,40 | -0,56% | 8.232.285,00 |
| 19.11.2025 | 44,41 | 44,74 | 44,24 | 44,65 | 0,70% | 5.999.005,00 |
| 18.11.2025 | 43,70 | 44,75 | 43,58 | 44,34 | 0,96% | 6.656.210,00 |
| 17.11.2025 | 44,86 | 45,02 | 43,74 | 43,92 | -2,10% | 9.530.432,00 |
| 14.11.2025 | 44,75 | 45,14 | 44,21 | 44,86 | -1,04% | 7.258.463,00 |
| 13.11.2025 | 45,50 | 45,97 | 45,16 | 45,33 | -0,68% | 11.445.147,00 |
| 12.11.2025 | 45,40 | 46,29 | 45,31 | 45,64 | 0,73% | 8.622.592,00 |
| 11.11.2025 | 45,26 | 45,55 | 44,98 | 45,31 | 0,42% | 4.798.824,00 |
| 10.11.2025 | 44,88 | 45,29 | 44,56 | 45,12 | 0,85% | 6.577.011,00 |
| 07.11.2025 | 43,75 | 44,74 | 43,63 | 44,74 | 1,66% | 6.741.070,00 |
| 06.11.2025 | 43,93 | 44,54 | 43,83 | 44,01 | -0,11% | 6.387.708,00 |
| 05.11.2025 | 43,65 | 44,47 | 43,37 | 44,06 | 0,75% | 9.574.726,00 |
| 04.11.2025 | 43,92 | 44,22 | 43,40 | 43,73 | -1,11% | 12.371.605,00 |
| 03.11.2025 | 44,33 | 44,47 | 43,70 | 44,22 | -0,92% | 12.313.287,00 |
| 31.10.2025 | 44,19 | 44,75 | 43,91 | 44,63 | 0,65% | 6.214.335,00 |