44,560$
1,00%
Echtzeit-Aktienkurs Truist Financial Corp
Bid:
Ask:
Aktienkurse zur Truist Financial Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.07.2024 | 44,19 | 44,64 | 43,98 | 44,42 | 0,68% | 7.272.672,00 |
| 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 |
| 15.04.2024 | 37,20 | 37,67 | 36,44 | 36,70 | -0,19% | 11.226.335,00 |
| 12.04.2024 | 36,71 | 37,02 | 36,62 | 36,77 | -1,42% | 7.875.065,00 |
| 11.04.2024 | 37,39 | 37,49 | 36,65 | 37,30 | -0,53% | 10.554.345,00 |
| 10.04.2024 | 38,31 | 38,31 | 37,08 | 37,50 | -3,77% | 14.311.816,00 |
| 09.04.2024 | 39,12 | 39,23 | 38,44 | 38,97 | 0,31% | 5.668.311,00 |
| 08.04.2024 | 38,39 | 39,07 | 38,22 | 38,85 | 2,00% | 6.875.559,00 |
| 05.04.2024 | 37,59 | 38,25 | 37,57 | 38,09 | 0,40% | 6.167.530,00 |
| 04.04.2024 | 38,57 | 38,68 | 37,79 | 37,94 | -0,03% | 8.145.680,00 |
| 03.04.2024 | 37,88 | 38,23 | 37,78 | 37,95 | 0,16% | 7.716.051,00 |
| 02.04.2024 | 38,12 | 38,14 | 37,65 | 37,89 | -1,25% | 9.971.607,00 |
| 01.04.2024 | 38,92 | 39,08 | 38,32 | 38,37 | -1,56% | 5.414.028,00 |
| 28.03.2024 | 38,83 | 39,29 | 38,73 | 38,98 | 1,01% | 8.405.594,00 |
| 27.03.2024 | 37,76 | 38,61 | 37,76 | 38,59 | 2,63% | 6.252.570,00 |
| 26.03.2024 | 37,82 | 37,89 | 37,45 | 37,60 | 0,00% | 5.724.708,00 |
| 25.03.2024 | 37,61 | 38,02 | 37,44 | 37,60 | -0,24% | 5.442.240,00 |
| 22.03.2024 | 38,27 | 38,55 | 37,57 | 37,69 | -0,95% | 9.230.590,00 |
| 21.03.2024 | 37,02 | 38,10 | 37,02 | 38,05 | 3,34% | 13.555.782,00 |
| 20.03.2024 | 35,41 | 36,88 | 35,35 | 36,82 | 3,14% | 8.642.873,00 |
| 19.03.2024 | 35,12 | 35,71 | 35,06 | 35,70 | 2,20% | 9.492.495,00 |
| 18.03.2024 | 35,00 | 35,14 | 34,51 | 34,93 | 0,20% | 6.407.151,00 |
| 15.03.2024 | 34,58 | 35,43 | 34,58 | 34,86 | -0,46% | 17.477.472,00 |
| 14.03.2024 | 36,00 | 36,29 | 34,69 | 35,02 | -3,92% | 10.924.786,00 |
| 13.03.2024 | 36,99 | 37,35 | 36,31 | 36,45 | -1,30% | 7.079.277,00 |
| 12.03.2024 | 37,30 | 37,31 | 36,66 | 36,93 | -0,81% | 7.532.432,00 |
| 11.03.2024 | 37,25 | 37,48 | 36,89 | 37,23 | -0,56% | 5.604.169,00 |
| 08.03.2024 | 37,13 | 37,53 | 36,64 | 37,44 | 1,41% | 11.928.983,00 |
| 07.03.2024 | 37,79 | 37,83 | 36,80 | 36,92 | -0,94% | 8.434.395,00 |
| 06.03.2024 | 37,17 | 37,63 | 36,61 | 37,27 | 0,54% | 12.340.924,00 |
| 05.03.2024 | 35,98 | 37,48 | 35,94 | 37,07 | 2,49% | 11.134.341,00 |