45,665$
-2,11%
Echtzeit-Aktienkurs Truist Financial Corp.
Bid:
Ask:
Aktienkurse zur Truist Financial Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 21.02.2025 | 46,88 | 46,88 | 45,53 | 45,66 | -2,12% | 5.845.218,00 |
| 20.02.2025 | 47,60 | 47,60 | 45,87 | 46,65 | -1,85% | 5.599.710,00 |
| 19.02.2025 | 47,21 | 47,77 | 47,01 | 47,53 | -0,17% | 5.870.889,00 |
| 18.02.2025 | 46,89 | 47,64 | 46,57 | 47,61 | 1,71% | 7.208.353,00 |
| 14.02.2025 | 46,12 | 46,86 | 45,78 | 46,81 | 0,75% | 5.376.300,00 |
| 13.02.2025 | 46,50 | 46,66 | 46,10 | 46,46 | 0,17% | 4.563.575,00 |
| 12.02.2025 | 46,83 | 46,85 | 46,11 | 46,38 | -2,03% | 5.552.442,00 |
| 11.02.2025 | 47,00 | 47,51 | 46,77 | 47,34 | 0,40% | 5.575.835,00 |
| 10.02.2025 | 47,68 | 47,72 | 46,94 | 47,15 | -1,11% | 5.806.836,00 |
| 07.02.2025 | 48,20 | 48,27 | 47,48 | 47,68 | -0,98% | 8.008.450,00 |
| 06.02.2025 | 48,13 | 48,25 | 47,47 | 48,15 | 1,01% | 11.124.424,00 |
| 05.02.2025 | 47,77 | 47,81 | 47,09 | 47,67 | 0,61% | 4.204.569,00 |
| 04.02.2025 | 47,00 | 47,57 | 46,85 | 47,38 | 1,04% | 4.382.528,00 |
| 03.02.2025 | 46,66 | 47,14 | 45,84 | 46,89 | -1,53% | 7.284.455,00 |
| 31.01.2025 | 48,07 | 48,36 | 47,45 | 47,62 | -0,83% | 12.372.215,00 |
| 30.01.2025 | 47,96 | 48,45 | 47,72 | 48,02 | 1,22% | 7.738.564,00 |
| 29.01.2025 | 47,25 | 48,19 | 47,24 | 47,44 | 0,36% | 5.567.885,00 |
| 28.01.2025 | 47,60 | 47,73 | 46,83 | 47,27 | -0,71% | 3.809.039,00 |
| 27.01.2025 | 47,18 | 47,62 | 47,05 | 47,61 | 1,30% | 4.962.185,00 |
| 24.01.2025 | 46,50 | 47,19 | 46,45 | 47,00 | 0,51% | 6.377.324,00 |
| 23.01.2025 | 47,01 | 47,23 | 46,55 | 46,76 | -0,53% | 6.288.135,00 |
| 22.01.2025 | 47,73 | 47,74 | 46,41 | 47,01 | -1,84% | 8.834.675,00 |
| 21.01.2025 | 48,00 | 48,53 | 47,74 | 47,89 | 0,50% | 10.199.024,00 |
| 17.01.2025 | 47,02 | 47,75 | 46,55 | 47,65 | 5,94% | 15.704.872,00 |
| 16.01.2025 | 44,94 | 45,49 | 44,44 | 44,98 | -0,90% | 11.142.602,00 |
| 15.01.2025 | 45,04 | 45,58 | 44,97 | 45,39 | 3,37% | 7.913.444,00 |
| 14.01.2025 | 43,50 | 43,99 | 43,24 | 43,91 | 1,83% | 10.271.437,00 |
| 13.01.2025 | 42,69 | 43,17 | 42,63 | 43,12 | 0,79% | 8.450.714,00 |
| 10.01.2025 | 43,38 | 43,48 | 42,57 | 42,78 | -2,66% | 8.002.342,00 |
| 08.01.2025 | 43,96 | 44,25 | 43,45 | 43,95 | -0,05% | 5.727.349,00 |
| 07.01.2025 | 44,62 | 44,75 | 43,73 | 43,97 | -0,29% | 7.029.545,00 |
| 06.01.2025 | 44,53 | 45,05 | 44,01 | 44,10 | 0,00% | 6.215.763,00 |
| 03.01.2025 | 43,57 | 44,14 | 43,06 | 44,10 | 1,78% | 5.156.379,00 |
| 02.01.2025 | 43,74 | 44,08 | 43,14 | 43,33 | -0,12% | 5.050.032,00 |
| 31.12.2024 | 43,60 | 43,80 | 43,24 | 43,38 | 0,02% | 5.316.278,00 |
| 30.12.2024 | 43,02 | 43,64 | 42,89 | 43,37 | -0,69% | 3.429.386,00 |
| 27.12.2024 | 43,69 | 44,30 | 43,46 | 43,67 | -0,75% | 3.307.195,00 |
| 26.12.2024 | 43,67 | 44,07 | 43,54 | 44,00 | 0,02% | 2.802.677,00 |
| 24.12.2024 | 43,54 | 43,99 | 43,39 | 43,99 | 1,03% | 1.742.152,00 |
| 23.12.2024 | 43,17 | 43,56 | 42,91 | 43,54 | 0,51% | 4.565.940,00 |
| 20.12.2024 | 42,31 | 43,68 | 42,28 | 43,32 | 1,81% | 14.850.116,00 |
| 19.12.2024 | 43,61 | 43,86 | 42,39 | 42,55 | -1,30% | 7.532.696,00 |
| 18.12.2024 | 45,20 | 45,44 | 43,07 | 43,11 | -4,48% | 8.743.502,00 |
| 17.12.2024 | 44,94 | 45,48 | 44,66 | 45,13 | -0,35% | 7.813.891,00 |
| 16.12.2024 | 45,80 | 45,89 | 45,15 | 45,29 | -1,07% | 10.558.294,00 |
| 13.12.2024 | 45,79 | 45,94 | 45,42 | 45,78 | 0,13% | 8.230.892,00 |
| 12.12.2024 | 45,70 | 45,85 | 45,09 | 45,72 | 0,13% | 8.065.530,00 |
| 11.12.2024 | 46,80 | 46,84 | 45,66 | 45,66 | -1,72% | 10.011.746,00 |
| 10.12.2024 | 46,80 | 47,76 | 46,42 | 46,46 | -0,73% | 10.020.698,00 |
| 09.12.2024 | 47,20 | 47,49 | 46,78 | 46,80 | -0,97% | 6.668.987,00 |
| 06.12.2024 | 47,22 | 47,62 | 46,78 | 47,26 | 0,19% | 4.849.170,00 |
| 05.12.2024 | 46,37 | 47,44 | 46,27 | 47,17 | 2,06% | 6.880.464,00 |
| 04.12.2024 | 46,55 | 46,65 | 45,96 | 46,22 | -0,45% | 5.679.130,00 |
| 03.12.2024 | 46,90 | 47,06 | 46,20 | 46,43 | -1,17% | 6.803.612,00 |
| 02.12.2024 | 47,90 | 47,97 | 46,83 | 46,98 | -1,47% | 8.161.739,00 |
| 29.11.2024 | 48,11 | 48,11 | 47,54 | 47,68 | -0,15% | 4.588.412,00 |
| 27.11.2024 | 48,05 | 48,31 | 47,73 | 47,75 | 0,10% | 6.619.988,00 |
| 26.11.2024 | 48,12 | 48,29 | 47,68 | 47,70 | -0,83% | 7.294.860,00 |
| 25.11.2024 | 48,46 | 49,06 | 48,07 | 48,10 | 0,29% | 9.476.035,00 |
| 22.11.2024 | 46,86 | 48,06 | 46,83 | 47,96 | 2,46% | 8.587.856,00 |
| 21.11.2024 | 46,36 | 47,15 | 46,26 | 46,81 | 1,36% | 9.356.000,00 |
| 20.11.2024 | 47,17 | 47,17 | 46,10 | 46,18 | -0,97% | 11.321.523,00 |
| 19.11.2024 | 46,04 | 46,82 | 46,04 | 46,63 | -0,34% | 6.407.962,00 |
| 18.11.2024 | 46,41 | 47,03 | 46,35 | 46,79 | 0,52% | 4.825.043,00 |
| 15.11.2024 | 46,24 | 46,95 | 46,17 | 46,55 | 0,65% | 5.665.179,00 |
| 14.11.2024 | 46,55 | 46,69 | 45,98 | 46,25 | -0,56% | 5.375.649,00 |
| 13.11.2024 | 46,85 | 47,57 | 46,49 | 46,51 | -0,32% | 8.308.573,00 |
| 12.11.2024 | 46,04 | 46,68 | 46,02 | 46,66 | 0,47% | 6.295.457,00 |
| 11.11.2024 | 45,83 | 46,62 | 45,76 | 46,44 | 2,70% | 7.993.246,00 |
| 08.11.2024 | 45,68 | 46,03 | 45,16 | 45,22 | -2,12% | 9.361.938,00 |
| 07.11.2024 | 46,32 | 46,49 | 45,68 | 46,20 | -1,70% | 13.669.619,00 |
| 06.11.2024 | 45,00 | 47,03 | 44,84 | 47,00 | 11,06% | 34.091.994,00 |
| 05.11.2024 | 42,25 | 42,72 | 42,16 | 42,32 | 0,59% | 5.759.156,00 |
| 04.11.2024 | 42,75 | 42,79 | 42,04 | 42,07 | -1,75% | 5.267.294,00 |
| 01.11.2024 | 43,33 | 43,67 | 42,76 | 42,82 | -0,53% | 6.304.935,00 |
| 31.10.2024 | 43,05 | 43,60 | 43,04 | 43,05 | -0,60% | 5.722.775,00 |
| 30.10.2024 | 42,75 | 43,81 | 42,75 | 43,31 | 0,51% | 6.904.316,00 |
| 29.10.2024 | 43,22 | 43,30 | 42,91 | 43,09 | -0,46% | 4.712.953,00 |
| 28.10.2024 | 42,91 | 43,38 | 42,70 | 43,29 | 1,55% | 4.792.624,00 |
| 25.10.2024 | 43,97 | 43,97 | 42,52 | 42,63 | -1,82% | 5.868.746,00 |
| 24.10.2024 | 43,63 | 43,63 | 42,89 | 43,42 | -0,05% | 5.441.693,00 |
| 23.10.2024 | 43,17 | 43,58 | 43,00 | 43,44 | 0,12% | 5.093.376,00 |
| 22.10.2024 | 42,54 | 43,59 | 42,19 | 43,39 | 2,26% | 12.662.437,00 |
| 21.10.2024 | 43,30 | 43,57 | 42,35 | 42,43 | -2,84% | 6.621.554,00 |
| 18.10.2024 | 43,51 | 43,79 | 42,81 | 43,67 | 1,68% | 7.666.546,00 |
| 17.10.2024 | 44,11 | 44,20 | 42,95 | 42,95 | -3,55% | 13.251.323,00 |
| 16.10.2024 | 44,33 | 44,93 | 44,10 | 44,53 | 1,41% | 11.393.762,00 |
| 15.10.2024 | 43,90 | 44,59 | 43,81 | 43,91 | 0,73% | 12.720.988,00 |
| 14.10.2024 | 43,30 | 43,83 | 43,01 | 43,59 | 0,76% | 10.207.059,00 |
| 11.10.2024 | 42,78 | 43,49 | 42,75 | 43,26 | 1,81% | 15.639.570,00 |
| 10.10.2024 | 42,48 | 42,84 | 42,36 | 42,49 | -0,33% | 5.724.059,00 |
| 09.10.2024 | 42,13 | 42,91 | 42,11 | 42,63 | 1,19% | 5.552.892,00 |
| 08.10.2024 | 42,24 | 42,48 | 41,90 | 42,13 | 0,31% | 5.716.135,00 |
| 07.10.2024 | 42,33 | 42,55 | 41,63 | 42,00 | -0,92% | 7.157.630,00 |
| 04.10.2024 | 42,22 | 42,61 | 41,99 | 42,39 | 2,17% | 5.650.777,00 |
| 03.10.2024 | 41,56 | 41,69 | 41,08 | 41,49 | -0,67% | 5.249.035,00 |
| 02.10.2024 | 41,56 | 42,31 | 41,56 | 41,77 | 0,12% | 5.585.981,00 |
| 01.10.2024 | 42,51 | 42,58 | 41,33 | 41,72 | -2,45% | 7.757.054,00 |
| 30.09.2024 | 42,33 | 42,80 | 42,04 | 42,77 | 0,59% | 4.627.833,00 |
| 27.09.2024 | 42,50 | 42,75 | 42,01 | 42,52 | 0,45% | 5.329.410,00 |