47,970$
0,36%
Echtzeit-Aktienkurs Truist Financial Corp.
Bid:
Ask:
Aktienkurse zur Truist Financial Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 29.05.2026 | 47,75 | 48,02 | 47,22 | 47,97 | 0,36% | 805.595,00 |
| 28.05.2026 | 48,16 | 48,41 | 47,38 | 47,80 | -1,36% | 8.084.199,00 |
| 27.05.2026 | 48,74 | 49,08 | 48,27 | 48,46 | -0,45% | 6.861.425,00 |
| 26.05.2026 | 48,78 | 49,11 | 48,34 | 48,68 | 0,62% | 5.277.320,00 |
| 22.05.2026 | 48,05 | 48,53 | 47,94 | 48,38 | 1,02% | 5.460.925,00 |
| 21.05.2026 | 47,64 | 48,09 | 47,46 | 47,89 | -0,23% | 7.082.003,00 |
| 20.05.2026 | 47,01 | 48,02 | 46,46 | 48,00 | 2,63% | 6.162.715,00 |
| 19.05.2026 | 46,85 | 47,12 | 46,35 | 46,77 | -0,60% | 5.442.908,00 |
| 18.05.2026 | 47,00 | 47,29 | 46,81 | 47,05 | 0,19% | 5.378.113,00 |
| 15.05.2026 | 47,07 | 47,14 | 46,24 | 46,96 | -0,36% | 6.502.646,00 |
| 14.05.2026 | 46,99 | 47,43 | 46,89 | 47,13 | 1,27% | 9.742.031,00 |
| 13.05.2026 | 47,69 | 47,72 | 46,35 | 46,54 | -2,62% | 12.484.295,00 |
| 12.05.2026 | 48,00 | 48,08 | 47,06 | 47,79 | -0,38% | 8.683.217,00 |
| 11.05.2026 | 49,24 | 49,38 | 47,85 | 47,97 | -2,32% | 6.548.803,00 |
| 08.05.2026 | 49,51 | 49,61 | 49,01 | 49,11 | -1,27% | 4.301.470,00 |
| 07.05.2026 | 50,76 | 50,97 | 49,66 | 49,74 | -2,09% | 5.331.623,00 |
| 06.05.2026 | 50,55 | 51,01 | 50,49 | 50,80 | 1,70% | 4.926.987,00 |
| 05.05.2026 | 49,69 | 50,18 | 49,49 | 49,95 | 0,95% | 5.940.338,00 |
| 04.05.2026 | 50,65 | 50,65 | 49,37 | 49,48 | -2,85% | 6.509.063,00 |
| 01.05.2026 | 51,17 | 51,38 | 50,75 | 50,93 | -1,11% | 4.847.260,00 |
| 30.04.2026 | 50,36 | 51,58 | 50,13 | 51,50 | 1,68% | 7.599.696,00 |
| 29.04.2026 | 50,85 | 51,46 | 50,40 | 50,65 | -0,98% | 6.863.777,00 |
| 28.04.2026 | 51,85 | 52,11 | 50,95 | 51,15 | -0,16% | 7.450.703,00 |
| 27.04.2026 | 50,86 | 51,72 | 50,82 | 51,23 | 0,99% | 7.194.915,00 |
| 24.04.2026 | 51,43 | 51,55 | 50,48 | 50,73 | -1,30% | 7.321.117,00 |
| 23.04.2026 | 51,05 | 51,61 | 50,68 | 51,40 | 0,88% | 8.070.237,00 |
| 22.04.2026 | 51,36 | 51,62 | 50,78 | 50,95 | -0,23% | 6.701.242,00 |
| 21.04.2026 | 50,92 | 51,75 | 50,85 | 51,07 | 0,45% | 8.649.651,00 |
| 20.04.2026 | 50,23 | 51,16 | 50,23 | 50,84 | 0,53% | 7.332.012,00 |
| 17.04.2026 | 48,74 | 51,34 | 48,56 | 50,57 | 2,31% | 13.512.707,00 |
| 16.04.2026 | 49,32 | 49,69 | 49,12 | 49,43 | -0,32% | 10.197.120,00 |
| 15.04.2026 | 49,59 | 49,98 | 49,22 | 49,59 | 0,12% | 7.186.692,00 |
| 14.04.2026 | 49,76 | 49,84 | 49,17 | 49,53 | -0,96% | 6.548.222,00 |
| 13.04.2026 | 49,12 | 50,04 | 48,95 | 50,01 | 0,83% | 5.230.903,00 |
| 10.04.2026 | 50,37 | 50,58 | 49,57 | 49,60 | -1,74% | 9.238.641,00 |
| 09.04.2026 | 48,98 | 50,68 | 48,87 | 50,48 | 2,41% | 11.395.500,00 |
| 08.04.2026 | 49,08 | 49,87 | 48,98 | 49,29 | 3,05% | 13.809.289,00 |
| 07.04.2026 | 47,41 | 48,19 | 47,30 | 47,83 | 0,40% | 13.568.272,00 |
| 06.04.2026 | 47,26 | 47,72 | 47,14 | 47,64 | 1,02% | 8.676.816,00 |
| 02.04.2026 | 45,87 | 47,21 | 45,83 | 47,16 | 0,96% | 9.200.963,00 |
| 01.04.2026 | 46,43 | 47,15 | 46,36 | 46,71 | 1,61% | 9.974.642,00 |
| 31.03.2026 | 45,36 | 46,01 | 44,90 | 45,97 | 2,98% | 9.606.374,00 |
| 30.03.2026 | 44,94 | 44,98 | 44,27 | 44,64 | 0,25% | 8.724.103,00 |
| 27.03.2026 | 44,81 | 45,23 | 44,13 | 44,53 | -0,98% | 13.424.758,00 |
| 26.03.2026 | 44,67 | 45,28 | 44,52 | 44,97 | -0,93% | 8.770.155,00 |
| 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 |