42,065$
-2,51%
Echtzeit-Aktienkurs Truist Financial Corp
Bid:
Ask:
Aktienkurse zur Truist Financial Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.09.2024 | 43,20 | 43,55 | 41,81 | 42,06 | -2,53% | 8.589.177,00 |
| 05.09.2024 | 43,97 | 44,03 | 42,99 | 43,15 | -1,08% | 5.761.164,00 |
| 04.09.2024 | 44,14 | 44,50 | 43,27 | 43,62 | -1,36% | 7.428.458,00 |
| 03.09.2024 | 44,09 | 44,76 | 44,07 | 44,22 | -0,54% | 7.161.417,00 |
| 30.08.2024 | 44,11 | 44,50 | 44,06 | 44,46 | 1,25% | 6.565.479,00 |
| 29.08.2024 | 44,16 | 44,29 | 43,57 | 43,91 | -0,07% | 3.668.211,00 |
| 28.08.2024 | 43,80 | 44,19 | 43,66 | 43,94 | 0,07% | 4.630.966,00 |
| 27.08.2024 | 44,14 | 44,40 | 43,69 | 43,91 | -0,70% | 6.329.831,00 |
| 26.08.2024 | 44,00 | 44,35 | 43,92 | 44,22 | 0,87% | 10.289.411,00 |
| 23.08.2024 | 42,17 | 43,87 | 42,06 | 43,84 | 4,71% | 10.157.890,00 |
| 22.08.2024 | 42,18 | 42,55 | 41,80 | 41,87 | -0,52% | 11.591.724,00 |
| 21.08.2024 | 42,45 | 42,55 | 41,53 | 42,09 | -0,40% | 7.548.896,00 |
| 20.08.2024 | 42,73 | 42,73 | 42,16 | 42,26 | -1,61% | 5.147.316,00 |
| 19.08.2024 | 42,58 | 42,96 | 42,58 | 42,95 | 0,99% | 8.338.297,00 |
| 16.08.2024 | 42,31 | 42,75 | 42,28 | 42,53 | 0,38% | 4.183.517,00 |
| 15.08.2024 | 42,50 | 42,94 | 42,30 | 42,37 | 1,12% | 6.418.208,00 |
| 14.08.2024 | 41,90 | 41,97 | 41,55 | 41,90 | 0,50% | 3.705.027,00 |
| 13.08.2024 | 41,66 | 41,72 | 41,19 | 41,69 | 1,14% | 5.455.042,00 |
| 12.08.2024 | 41,82 | 42,34 | 41,05 | 41,22 | -0,82% | 7.494.299,00 |
| 09.08.2024 | 41,54 | 41,72 | 41,41 | 41,56 | -1,21% | 6.236.436,00 |
| 08.08.2024 | 41,45 | 42,25 | 41,42 | 42,07 | 2,36% | 5.705.015,00 |
| 07.08.2024 | 42,38 | 42,67 | 40,99 | 41,10 | -1,32% | 6.238.330,00 |
| 06.08.2024 | 41,25 | 42,15 | 40,95 | 41,65 | 1,14% | 7.585.419,00 |
| 05.08.2024 | 40,82 | 41,83 | 39,92 | 41,18 | -2,23% | 8.684.062,00 |
| 02.08.2024 | 42,62 | 42,70 | 41,21 | 42,12 | -2,84% | 10.710.437,00 |
| 01.08.2024 | 44,76 | 44,87 | 43,16 | 43,35 | -3,00% | 9.159.110,00 |
| 31.07.2024 | 45,00 | 45,31 | 44,67 | 44,69 | -0,56% | 7.512.692,00 |
| 30.07.2024 | 44,80 | 45,07 | 44,56 | 44,94 | 1,08% | 6.446.366,00 |
| 29.07.2024 | 44,68 | 44,76 | 44,13 | 44,46 | 0,09% | 6.578.961,00 |
| 26.07.2024 | 44,19 | 44,64 | 43,98 | 44,42 | 0,68% | 7.274.609,00 |
| 25.07.2024 | 43,61 | 44,78 | 43,47 | 44,12 | 1,17% | 9.046.045,00 |
| 24.07.2024 | 43,88 | 44,32 | 43,39 | 43,61 | -1,22% | 7.361.834,00 |
| 23.07.2024 | 43,75 | 44,38 | 43,54 | 44,15 | 0,85% | 7.181.007,00 |
| 22.07.2024 | 42,98 | 44,14 | 42,05 | 43,78 | 3,23% | 12.834.000,00 |
| 19.07.2024 | 42,62 | 42,87 | 42,08 | 42,41 | -0,07% | 9.976.073,00 |
| 18.07.2024 | 42,76 | 43,46 | 42,09 | 42,44 | -1,53% | 13.298.658,00 |
| 17.07.2024 | 41,79 | 43,28 | 41,64 | 43,10 | 1,56% | 8.808.034,00 |
| 16.07.2024 | 41,53 | 42,60 | 41,36 | 42,44 | 2,51% | 6.869.441,00 |
| 15.07.2024 | 41,14 | 41,59 | 40,78 | 41,40 | 2,20% | 8.274.251,00 |
| 12.07.2024 | 40,40 | 40,82 | 40,13 | 40,51 | 0,30% | 5.139.296,00 |
| 11.07.2024 | 39,61 | 40,48 | 39,50 | 40,39 | 2,88% | 6.260.917,00 |
| 10.07.2024 | 38,79 | 39,27 | 38,75 | 39,26 | 0,90% | 4.364.624,00 |
| 09.07.2024 | 37,94 | 39,05 | 37,85 | 38,91 | 1,73% | 5.562.484,00 |
| 08.07.2024 | 38,44 | 38,65 | 38,03 | 38,25 | 0,08% | 4.124.645,00 |
| 05.07.2024 | 38,93 | 38,97 | 38,06 | 38,22 | -1,67% | 5.002.197,00 |
| 03.07.2024 | 39,72 | 39,72 | 38,86 | 38,87 | -1,74% | 3.976.693,00 |
| 02.07.2024 | 39,05 | 39,57 | 38,86 | 39,56 | 0,79% | 7.744.592,00 |
| 01.07.2024 | 38,82 | 39,34 | 38,82 | 39,25 | 1,03% | 9.173.124,00 |
| 28.06.2024 | 38,00 | 38,89 | 37,91 | 38,85 | 2,67% | 9.600.184,00 |
| 27.06.2024 | 37,00 | 37,88 | 36,75 | 37,84 | 2,58% | 7.939.375,00 |
| 26.06.2024 | 36,82 | 37,09 | 36,62 | 36,89 | -0,43% | 7.294.854,00 |
| 25.06.2024 | 37,29 | 37,50 | 37,02 | 37,05 | -1,09% | 10.122.538,00 |
| 24.06.2024 | 37,11 | 37,65 | 36,81 | 37,46 | 1,82% | 6.677.523,00 |
| 21.06.2024 | 36,51 | 36,83 | 36,16 | 36,79 | 0,44% | 9.627.219,00 |
| 20.06.2024 | 36,34 | 36,78 | 36,12 | 36,63 | 0,16% | 6.441.767,00 |
| 18.06.2024 | 35,65 | 36,60 | 35,49 | 36,57 | 2,15% | 9.417.330,00 |
| 17.06.2024 | 35,31 | 35,82 | 35,10 | 35,80 | 1,10% | 4.591.380,00 |
| 14.06.2024 | 35,81 | 36,11 | 35,36 | 35,41 | -2,61% | 6.188.518,00 |
| 13.06.2024 | 36,77 | 36,83 | 36,21 | 36,36 | -1,22% | 8.132.929,00 |
| 12.06.2024 | 36,44 | 37,08 | 36,44 | 36,81 | 3,17% | 8.711.757,00 |
| 11.06.2024 | 35,71 | 35,85 | 35,30 | 35,68 | -0,94% | 6.768.251,00 |
| 10.06.2024 | 35,74 | 36,30 | 35,38 | 36,02 | -0,41% | 6.316.954,00 |
| 07.06.2024 | 36,15 | 36,66 | 36,04 | 36,17 | -0,69% | 4.814.790,00 |
| 06.06.2024 | 36,63 | 36,83 | 36,23 | 36,42 | -0,57% | 4.828.892,00 |
| 05.06.2024 | 36,83 | 36,96 | 36,50 | 36,63 | -0,05% | 6.358.047,00 |
| 04.06.2024 | 36,70 | 37,16 | 36,39 | 36,65 | -1,24% | 7.175.340,00 |
| 03.06.2024 | 38,11 | 38,19 | 36,76 | 37,11 | -1,70% | 7.330.783,00 |
| 31.05.2024 | 37,35 | 37,78 | 37,20 | 37,75 | 1,70% | 10.417.581,00 |
| 30.05.2024 | 37,70 | 37,86 | 37,05 | 37,12 | -0,91% | 8.426.981,00 |
| 29.05.2024 | 37,14 | 37,51 | 36,79 | 37,46 | -0,77% | 6.275.601,00 |
| 28.05.2024 | 38,46 | 38,49 | 37,58 | 37,75 | -1,69% | 5.021.876,00 |
| 24.05.2024 | 38,36 | 38,46 | 38,10 | 38,40 | 0,42% | 3.150.083,00 |
| 23.05.2024 | 39,10 | 39,10 | 37,77 | 38,24 | -1,67% | 4.856.203,00 |
| 22.05.2024 | 39,36 | 39,44 | 38,71 | 38,89 | -1,64% | 4.354.277,00 |
| 21.05.2024 | 39,13 | 39,61 | 39,10 | 39,54 | 1,31% | 5.333.979,00 |
| 20.05.2024 | 39,90 | 40,02 | 39,02 | 39,03 | -2,35% | 4.708.249,00 |
| 17.05.2024 | 40,51 | 40,51 | 39,93 | 39,97 | -0,45% | 5.698.623,00 |
| 16.05.2024 | 40,02 | 40,30 | 39,96 | 40,15 | -0,07% | 7.624.533,00 |
| 15.05.2024 | 39,89 | 40,19 | 39,68 | 40,18 | 2,01% | 6.211.200,00 |
| 14.05.2024 | 39,59 | 39,68 | 39,22 | 39,39 | 0,54% | 7.991.376,00 |
| 13.05.2024 | 39,79 | 39,81 | 39,03 | 39,18 | -0,73% | 5.640.712,00 |
| 10.05.2024 | 39,25 | 39,52 | 39,03 | 39,47 | 0,95% | 5.245.579,00 |
| 09.05.2024 | 38,70 | 39,17 | 38,58 | 39,10 | -0,74% | 6.524.385,00 |
| 08.05.2024 | 38,84 | 39,66 | 38,80 | 39,39 | 0,72% | 6.361.757,00 |
| 07.05.2024 | 39,90 | 40,35 | 38,87 | 39,11 | -0,79% | 10.106.610,00 |
| 06.05.2024 | 39,25 | 39,50 | 38,95 | 39,42 | 1,47% | 6.236.022,00 |
| 03.05.2024 | 38,88 | 39,15 | 38,67 | 38,85 | 1,30% | 8.081.419,00 |
| 02.05.2024 | 38,54 | 38,60 | 37,98 | 38,35 | 0,79% | 7.606.508,00 |
| 01.05.2024 | 37,69 | 38,80 | 37,54 | 38,05 | 1,33% | 6.001.142,00 |
| 30.04.2024 | 38,01 | 38,17 | 37,53 | 37,55 | -1,98% | 5.022.724,00 |
| 29.04.2024 | 38,29 | 38,54 | 38,03 | 38,31 | 0,37% | 6.430.028,00 |
| 26.04.2024 | 37,93 | 38,55 | 37,88 | 38,17 | 0,53% | 4.651.351,00 |
| 25.04.2024 | 38,63 | 38,79 | 37,75 | 37,97 | -2,11% | 7.239.972,00 |
| 24.04.2024 | 38,58 | 39,21 | 38,41 | 38,79 | -0,13% | 7.015.126,00 |
| 23.04.2024 | 37,98 | 39,20 | 37,80 | 38,84 | 2,05% | 10.595.496,00 |
| 22.04.2024 | 35,84 | 38,30 | 35,84 | 38,06 | 3,42% | 12.545.790,00 |
| 19.04.2024 | 35,80 | 36,84 | 35,65 | 36,80 | 3,05% | 10.359.631,00 |
| 18.04.2024 | 35,83 | 35,98 | 35,46 | 35,71 | 0,14% | 5.751.080,00 |
| 17.04.2024 | 35,79 | 35,93 | 35,09 | 35,66 | 0,06% | 9.209.534,00 |
| 16.04.2024 | 36,37 | 36,58 | 35,36 | 35,64 | -2,89% | 12.902.069,00 |