23,230$
-1,65%
Echtzeit-Aktienkurs Truist Financial Corp
Bid:
Ask:
Aktienkurse zur Truist Financial Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 08.05.2025 | 23,48 | 23,83 | 23,48 | 23,62 | 0,38% | 8.923,00 |
| 07.05.2025 | 23,54 | 23,60 | 23,32 | 23,53 | 0,00% | 37.429,00 |
| 06.05.2025 | 23,81 | 23,91 | 23,41 | 23,53 | -1,05% | 20.808,00 |
| 05.05.2025 | 23,48 | 24,05 | 23,38 | 23,78 | 0,98% | 72.460,00 |
| 02.05.2025 | 23,36 | 23,71 | 23,00 | 23,55 | 0,73% | 32.000,00 |
| 01.05.2025 | 23,00 | 23,58 | 22,79 | 23,38 | 1,87% | 57.650,00 |
| 30.04.2025 | 22,55 | 23,02 | 22,44 | 22,95 | 1,64% | 37.091,00 |
| 29.04.2025 | 22,39 | 22,71 | 22,12 | 22,58 | 1,67% | 21.876,00 |
| 28.04.2025 | 22,10 | 22,49 | 22,02 | 22,21 | 0,50% | 24.183,00 |
| 25.04.2025 | 21,98 | 22,10 | 21,87 | 22,10 | 0,85% | 9.927,00 |
| 24.04.2025 | 21,88 | 21,96 | 21,76 | 21,91 | 1,17% | 11.987,00 |
| 23.04.2025 | 21,76 | 21,89 | 21,66 | 21,66 | -0,22% | 3.799,00 |
| 22.04.2025 | 21,73 | 21,77 | 21,42 | 21,71 | 0,60% | 6.586,00 |
| 21.04.2025 | 21,43 | 21,66 | 21,41 | 21,58 | -0,23% | 10.951,00 |
| 17.04.2025 | 21,14 | 21,64 | 21,14 | 21,63 | 1,41% | 19.947,00 |
| 16.04.2025 | 21,11 | 21,33 | 21,10 | 21,33 | 0,95% | 6.550,00 |
| 15.04.2025 | 20,96 | 21,19 | 20,80 | 21,13 | 0,96% | 10.140,00 |
| 14.04.2025 | 20,91 | 20,96 | 20,78 | 20,93 | 1,41% | 9.571,00 |
| 11.04.2025 | 20,68 | 21,02 | 20,40 | 20,64 | -0,43% | 12.820,00 |
| 10.04.2025 | 21,30 | 21,30 | 20,73 | 20,73 | -2,40% | 32.002,00 |
| 09.04.2025 | 21,07 | 21,40 | 21,00 | 21,24 | 0,77% | 19.413,00 |
| 08.04.2025 | 21,00 | 21,20 | 21,00 | 21,08 | 0,85% | 19.159,00 |
| 07.04.2025 | 21,10 | 21,21 | 20,88 | 20,90 | -2,02% | 18.393,00 |
| 04.04.2025 | 21,82 | 21,82 | 21,01 | 21,33 | -1,66% | 16.648,00 |
| 03.04.2025 | 21,92 | 22,10 | 21,48 | 21,69 | -1,90% | 28.732,00 |
| 02.04.2025 | 22,16 | 22,28 | 22,10 | 22,11 | -0,67% | 7.106,00 |
| 01.04.2025 | 22,20 | 22,39 | 22,11 | 22,26 | 0,41% | 9.367,00 |
| 31.03.2025 | 22,26 | 22,38 | 22,17 | 22,17 | -0,94% | 32.823,00 |
| 28.03.2025 | 22,50 | 22,53 | 22,38 | 22,38 | -0,27% | 6.704,00 |
| 27.03.2025 | 22,50 | 22,50 | 22,29 | 22,44 | -0,31% | 15.917,00 |
| 26.03.2025 | 22,68 | 22,68 | 22,50 | 22,51 | -0,09% | 15.270,00 |
| 25.03.2025 | 22,67 | 22,69 | 22,53 | 22,53 | -0,35% | 5.005,00 |
| 24.03.2025 | 22,74 | 22,81 | 22,61 | 22,61 | -0,40% | 9.759,00 |
| 21.03.2025 | 22,77 | 22,77 | 22,68 | 22,70 | 0,00% | 6.499,00 |
| 20.03.2025 | 22,90 | 22,90 | 22,70 | 22,70 | -0,48% | 5.955,00 |
| 19.03.2025 | 22,85 | 22,89 | 22,80 | 22,81 | 0,04% | 2.821,00 |
| 18.03.2025 | 22,90 | 22,98 | 22,80 | 22,80 | 0,00% | 10.486,00 |
| 17.03.2025 | 22,81 | 23,02 | 22,68 | 22,80 | 0,18% | 15.710,00 |
| 14.03.2025 | 22,87 | 22,94 | 22,70 | 22,76 | -0,31% | 8.545,00 |
| 13.03.2025 | 22,94 | 22,95 | 22,73 | 22,83 | 0,18% | 5.578,00 |
| 12.03.2025 | 22,93 | 23,07 | 22,73 | 22,79 | -0,65% | 14.863,00 |
| 11.03.2025 | 23,03 | 23,03 | 22,91 | 22,94 | -0,39% | 7.598,00 |
| 10.03.2025 | 23,04 | 23,05 | 22,93 | 23,03 | -0,09% | 7.485,00 |
| 07.03.2025 | 23,05 | 23,07 | 22,95 | 23,05 | 0,09% | 5.624,00 |
| 06.03.2025 | 23,10 | 23,10 | 22,97 | 23,03 | 0,13% | 3.804,00 |
| 05.03.2025 | 23,13 | 23,15 | 23,00 | 23,00 | -0,65% | 11.603,00 |
| 04.03.2025 | 23,21 | 23,21 | 23,01 | 23,15 | -0,22% | 8.558,00 |
| 03.03.2025 | 23,33 | 23,33 | 23,15 | 23,20 | -0,60% | 9.431,00 |
| 28.02.2025 | 23,17 | 23,34 | 23,15 | 23,34 | 0,60% | 8.426,00 |
| 27.02.2025 | 23,24 | 23,35 | 23,18 | 23,20 | -0,64% | 5.059,00 |
| 26.02.2025 | 23,34 | 23,35 | 23,16 | 23,35 | 0,02% | 2.997,00 |
| 25.02.2025 | 23,30 | 23,39 | 23,22 | 23,35 | 0,80% | 5.252,00 |
| 24.02.2025 | 23,12 | 23,30 | 23,11 | 23,16 | 0,04% | 4.492,00 |
| 21.02.2025 | 23,07 | 23,15 | 23,03 | 23,15 | 0,17% | 3.279,00 |
| 20.02.2025 | 23,08 | 23,11 | 23,00 | 23,11 | 0,28% | 8.732,00 |
| 19.02.2025 | 22,99 | 23,08 | 22,97 | 23,04 | 0,32% | 9.524,00 |
| 18.02.2025 | 23,10 | 23,13 | 22,97 | 22,97 | -0,47% | 4.992,00 |
| 14.02.2025 | 23,19 | 23,19 | 23,00 | 23,08 | -1,79% | 10.456,00 |
| 13.02.2025 | 23,42 | 23,53 | 23,38 | 23,50 | 0,38% | 4.140,00 |
| 12.02.2025 | 23,38 | 23,45 | 23,34 | 23,41 | -0,30% | 3.705,00 |
| 11.02.2025 | 23,29 | 23,48 | 23,29 | 23,48 | -0,04% | 13.068,00 |
| 10.02.2025 | 23,46 | 23,49 | 23,27 | 23,49 | 0,56% | 11.155,00 |
| 07.02.2025 | 23,37 | 23,40 | 23,25 | 23,36 | -0,04% | 9.977,00 |
| 06.02.2025 | 23,57 | 23,57 | 23,25 | 23,37 | -0,13% | 4.242,00 |
| 05.02.2025 | 23,54 | 23,54 | 23,29 | 23,40 | 0,48% | 9.645,00 |
| 04.02.2025 | 23,29 | 23,55 | 23,17 | 23,29 | 0,17% | 11.870,00 |
| 03.02.2025 | 23,21 | 23,25 | 23,20 | 23,25 | 0,00% | 10.031,00 |
| 31.01.2025 | 23,45 | 23,53 | 23,25 | 23,25 | -1,19% | 11.212,00 |
| 30.01.2025 | 23,40 | 23,54 | 23,40 | 23,53 | 0,34% | 5.950,00 |
| 29.01.2025 | 23,43 | 23,50 | 23,31 | 23,45 | 0,08% | 11.635,00 |
| 28.01.2025 | 23,58 | 23,67 | 23,40 | 23,43 | -0,42% | 8.765,00 |
| 27.01.2025 | 23,35 | 23,53 | 23,19 | 23,53 | 0,90% | 8.716,00 |
| 24.01.2025 | 23,29 | 23,45 | 23,20 | 23,32 | 0,65% | 5.400,00 |
| 23.01.2025 | 23,35 | 23,35 | 23,17 | 23,17 | -0,47% | 7.518,00 |
| 22.01.2025 | 23,26 | 23,35 | 23,17 | 23,28 | -0,30% | 10.192,00 |
| 21.01.2025 | 23,14 | 23,38 | 22,93 | 23,35 | 1,00% | 11.070,00 |
| 17.01.2025 | 23,19 | 23,30 | 23,03 | 23,12 | -0,18% | 7.926,00 |
| 16.01.2025 | 23,08 | 23,35 | 23,05 | 23,16 | 0,09% | 9.499,00 |
| 15.01.2025 | 22,85 | 23,14 | 22,82 | 23,14 | 2,16% | 2.519,00 |
| 14.01.2025 | 22,72 | 22,83 | 22,65 | 22,65 | 0,27% | 10.108,00 |
| 13.01.2025 | 22,60 | 22,74 | 22,56 | 22,59 | 0,07% | 7.128,00 |
| 10.01.2025 | 22,55 | 22,75 | 22,39 | 22,58 | -0,20% | 9.678,00 |
| 08.01.2025 | 22,61 | 22,75 | 22,52 | 22,62 | -0,60% | 6.367,00 |
| 07.01.2025 | 22,80 | 23,07 | 22,56 | 22,76 | -0,54% | 7.574,00 |
| 06.01.2025 | 22,84 | 23,09 | 22,80 | 22,88 | -0,31% | 8.588,00 |
| 03.01.2025 | 22,79 | 23,07 | 22,75 | 22,95 | 0,79% | 7.813,00 |
| 02.01.2025 | 22,60 | 22,85 | 22,58 | 22,77 | 1,43% | 9.418,00 |
| 31.12.2024 | 22,68 | 22,95 | 22,31 | 22,45 | -1,59% | 102.825,00 |
| 30.12.2024 | 22,56 | 22,87 | 22,51 | 22,81 | 1,12% | 10.813,00 |
| 27.12.2024 | 22,84 | 22,84 | 22,49 | 22,56 | -0,62% | 5.881,00 |
| 26.12.2024 | 22,87 | 22,91 | 22,66 | 22,70 | -0,44% | 8.948,00 |
| 24.12.2024 | 23,06 | 23,08 | 22,76 | 22,80 | -0,61% | 8.479,00 |
| 23.12.2024 | 23,03 | 23,06 | 22,87 | 22,94 | -0,52% | 21.987,00 |
| 20.12.2024 | 23,03 | 23,34 | 23,01 | 23,06 | 0,17% | 10.012,00 |
| 19.12.2024 | 23,17 | 23,19 | 23,01 | 23,02 | -0,78% | 12.778,00 |
| 18.12.2024 | 23,48 | 23,60 | 23,15 | 23,20 | -1,82% | 13.988,00 |
| 17.12.2024 | 23,71 | 23,75 | 23,41 | 23,63 | 0,94% | 3.700,00 |
| 16.12.2024 | 23,87 | 23,87 | 23,40 | 23,41 | -0,81% | 16.136,00 |
| 13.12.2024 | 23,72 | 24,00 | 23,60 | 23,60 | -0,51% | 8.098,00 |
| 12.12.2024 | 24,01 | 24,20 | 23,72 | 23,72 | -1,21% | 9.389,00 |