43,653€
-1,70%
Echtzeit-Aktienkurs Truist Financial Corp.
Bid:
Ask:
Aktienkurse zur Truist Financial Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 21.02.2025 | 44,00 | 44,00 | 44,00 | 44,00 | -0,92% | 32,00 |
| 20.02.2025 | 45,47 | 45,52 | 43,84 | 44,41 | -2,62% | - |
| 19.02.2025 | 45,16 | 45,60 | 45,16 | 45,60 | 0,05% | 55,00 |
| 18.02.2025 | 45,06 | 45,58 | 44,57 | 45,58 | 1,47% | 33,00 |
| 17.02.2025 | 44,92 | 44,92 | 44,92 | 44,92 | 0,70% | 2,00 |
| 14.02.2025 | 43,98 | 44,64 | 43,61 | 44,60 | 0,39% | - |
| 13.02.2025 | 44,54 | 45,03 | 44,28 | 44,43 | -0,57% | - |
| 12.02.2025 | 45,69 | 46,07 | 44,38 | 44,68 | -2,14% | - |
| 11.02.2025 | 45,81 | 45,81 | 45,66 | 45,66 | -0,01% | 92,00 |
| 10.02.2025 | 46,08 | 46,08 | 45,67 | 45,67 | -1,01% | 251,00 |
| 07.02.2025 | 46,55 | 46,64 | 46,13 | 46,13 | 0,09% | 53,00 |
| 06.02.2025 | 46,37 | 46,37 | 46,09 | 46,09 | 1,06% | 677,00 |
| 05.02.2025 | 45,60 | 45,65 | 45,60 | 45,61 | -0,09% | 13,00 |
| 04.02.2025 | 45,06 | 45,65 | 45,00 | 45,65 | 1,44% | 129,00 |
| 03.02.2025 | 46,13 | 46,13 | 44,88 | 45,00 | -2,97% | 13,00 |
| 31.01.2025 | 46,37 | 46,37 | 46,37 | 46,37 | 0,51% | 1,00 |
| 30.01.2025 | 45,27 | 46,14 | 45,27 | 46,14 | 1,27% | 11,00 |
| 29.01.2025 | 45,29 | 46,32 | 45,27 | 45,56 | -0,32% | - |
| 28.01.2025 | 45,89 | 45,89 | 45,71 | 45,71 | 1,27% | 146,00 |
| 27.01.2025 | 44,55 | 45,13 | 44,55 | 45,13 | 1,76% | 76,00 |
| 24.01.2025 | 44,35 | 44,35 | 44,35 | 44,35 | -2,01% | 1,00 |
| 23.01.2025 | 45,43 | 45,43 | 45,26 | 45,26 | 1,35% | 9,00 |
| 22.01.2025 | 45,74 | 45,74 | 44,66 | 44,66 | -2,67% | 123,00 |
| 21.01.2025 | 46,22 | 46,22 | 45,88 | 45,88 | -2,02% | 758,00 |
| 20.01.2025 | 46,83 | 46,83 | 46,83 | 46,83 | 2,24% | 187,00 |
| 17.01.2025 | 45,34 | 45,85 | 45,12 | 45,80 | 1,33% | 2.276,00 |
| 16.01.2025 | 45,20 | 45,20 | 45,20 | 45,20 | 2,82% | 56,00 |
| 15.01.2025 | 42,83 | 43,96 | 42,83 | 43,96 | 3,25% | 170,00 |
| 14.01.2025 | 42,13 | 42,71 | 42,05 | 42,58 | 1,56% | - |
| 13.01.2025 | 41,92 | 41,92 | 41,92 | 41,92 | 0,46% | 25,00 |
| 10.01.2025 | 41,67 | 41,73 | 41,67 | 41,73 | -1,80% | 242,00 |
| 09.01.2025 | 42,47 | 42,53 | 42,38 | 42,50 | -0,27% | - |
| 08.01.2025 | 42,42 | 42,61 | 42,42 | 42,61 | -0,13% | 250,00 |
| 07.01.2025 | 43,29 | 43,29 | 42,67 | 42,67 | -0,78% | 34,00 |
| 06.01.2025 | 43,01 | 44,20 | 43,00 | 43,00 | 2,28% | 91.554,00 |
| 03.01.2025 | 41,99 | 42,04 | 41,99 | 42,04 | -1,11% | 29,00 |
| 02.01.2025 | 42,12 | 42,57 | 42,12 | 42,51 | 2,35% | 132,00 |
| 30.12.2024 | 41,54 | 41,54 | 41,54 | 41,54 | -1,06% | 3,00 |
| 27.12.2024 | 41,98 | 41,98 | 41,98 | 41,98 | 0,55% | 1,00 |
| 23.12.2024 | 41,92 | 41,92 | 41,36 | 41,75 | 1,54% | 304,00 |
| 20.12.2024 | 40,51 | 41,12 | 40,51 | 41,12 | -0,01% | 220,00 |
| 19.12.2024 | 42,10 | 42,10 | 41,12 | 41,12 | -2,59% | 387,00 |
| 18.12.2024 | 43,18 | 43,18 | 42,22 | 42,22 | -1,14% | 152,00 |
| 17.12.2024 | 42,70 | 42,70 | 42,70 | 42,70 | -0,86% | 6,00 |
| 16.12.2024 | 43,17 | 43,17 | 43,07 | 43,07 | -0,83% | 82,00 |
| 13.12.2024 | 43,43 | 43,43 | 43,43 | 43,43 | 1,09% | 4,00 |
| 12.12.2024 | 43,28 | 43,28 | 42,96 | 42,96 | -1,53% | 165,00 |
| 11.12.2024 | 44,14 | 44,61 | 43,63 | 43,63 | -2,60% | - |
| 10.12.2024 | 44,79 | 44,79 | 44,79 | 44,79 | 0,65% | 10,00 |
| 09.12.2024 | 45,02 | 45,02 | 44,50 | 44,50 | 0,04% | 401,00 |
| 06.12.2024 | 44,48 | 44,48 | 44,48 | 44,48 | -0,39% | 36,00 |
| 05.12.2024 | 43,68 | 44,66 | 43,68 | 44,66 | 1,55% | 192,00 |
| 04.12.2024 | 44,24 | 44,52 | 43,63 | 43,97 | -1,06% | - |
| 03.12.2024 | 44,45 | 44,45 | 44,45 | 44,45 | -1,78% | 1,00 |
| 02.12.2024 | 45,62 | 45,62 | 45,25 | 45,25 | -0,42% | 10,00 |
| 29.11.2024 | 45,60 | 45,60 | 45,37 | 45,44 | 0,81% | 71,00 |
| 28.11.2024 | 45,08 | 45,08 | 45,08 | 45,08 | -1,06% | 12,00 |
| 27.11.2024 | 45,56 | 45,56 | 45,56 | 45,56 | 0,08% | 105,00 |
| 26.11.2024 | 45,93 | 46,03 | 45,52 | 45,53 | -0,80% | - |
| 25.11.2024 | 46,46 | 46,58 | 45,82 | 45,89 | 1,86% | 190,00 |
| 22.11.2024 | 45,05 | 45,05 | 45,05 | 45,05 | 0,26% | 4,00 |
| 21.11.2024 | 44,88 | 44,94 | 44,88 | 44,94 | 1,92% | 295,00 |
| 20.11.2024 | 44,09 | 44,09 | 44,09 | 44,09 | -0,29% | 35,00 |
| 19.11.2024 | 44,22 | 44,22 | 44,22 | 44,22 | 0,07% | 12,00 |
| 18.11.2024 | 44,30 | 44,30 | 44,15 | 44,19 | 0,71% | 115,00 |
| 15.11.2024 | 44,34 | 44,46 | 43,88 | 43,88 | 0,14% | 41,00 |
| 14.11.2024 | 44,17 | 44,17 | 43,82 | 43,82 | -1,09% | 6,00 |
| 13.11.2024 | 43,90 | 44,31 | 43,90 | 44,31 | 2,01% | 23,00 |
| 12.11.2024 | 44,28 | 44,28 | 43,43 | 43,43 | -0,39% | 265,00 |
| 11.11.2024 | 43,15 | 43,75 | 43,15 | 43,60 | 2,94% | 414,00 |
| 08.11.2024 | 42,36 | 42,36 | 42,36 | 42,36 | -0,35% | 156,00 |
| 07.11.2024 | 44,00 | 44,00 | 42,51 | 42,51 | -1,86% | 581,00 |
| 06.11.2024 | 40,49 | 43,31 | 40,49 | 43,31 | 11,80% | 1.199,00 |
| 05.11.2024 | 38,83 | 38,83 | 38,74 | 38,74 | 0,16% | 394,00 |
| 04.11.2024 | 39,30 | 39,31 | 38,68 | 38,68 | -3,49% | - |
| 01.11.2024 | 39,92 | 40,08 | 39,92 | 40,08 | 1,19% | 11,00 |
| 31.10.2024 | 39,76 | 40,15 | 39,49 | 39,61 | 0,98% | - |
| 30.10.2024 | 39,51 | 39,51 | 39,22 | 39,22 | -1,26% | 250,00 |
| 29.10.2024 | 39,72 | 39,78 | 39,72 | 39,72 | -0,77% | 241,00 |
| 28.10.2024 | 39,63 | 40,10 | 39,48 | 40,03 | 1,03% | - |
| 25.10.2024 | 39,62 | 39,62 | 39,62 | 39,62 | -0,96% | 1,00 |
| 24.10.2024 | 40,01 | 40,01 | 40,01 | 40,01 | -0,39% | 1,00 |
| 23.10.2024 | 40,40 | 40,40 | 40,16 | 40,16 | -0,09% | 80,00 |
| 22.10.2024 | 39,15 | 40,34 | 38,97 | 40,20 | 2,41% | - |
| 21.10.2024 | 39,25 | 39,25 | 39,25 | 39,25 | -2,27% | 50,00 |
| 18.10.2024 | 40,16 | 40,16 | 40,16 | 40,16 | -2,51% | 100,00 |
| 17.10.2024 | 41,20 | 41,20 | 41,20 | 41,20 | 2,86% | 100,00 |
| 16.10.2024 | 40,05 | 40,05 | 40,05 | 40,05 | -0,60% | 22,00 |
| 15.10.2024 | 40,02 | 40,29 | 40,02 | 40,29 | 0,91% | 76,00 |
| 14.10.2024 | 39,77 | 40,18 | 39,77 | 39,93 | 0,95% | 177,00 |
| 11.10.2024 | 38,60 | 39,61 | 38,60 | 39,55 | 1,57% | 307,00 |
| 10.10.2024 | 39,59 | 39,59 | 38,94 | 38,94 | -0,08% | 465,00 |
| 09.10.2024 | 38,35 | 39,19 | 38,32 | 38,97 | 1,46% | - |
| 08.10.2024 | 38,23 | 38,68 | 38,16 | 38,41 | -0,65% | - |
| 07.10.2024 | 38,66 | 38,66 | 38,66 | 38,66 | 0,13% | 1,00 |
| 04.10.2024 | 37,65 | 38,81 | 37,61 | 38,61 | 2,57% | - |
| 03.10.2024 | 37,81 | 37,95 | 37,27 | 37,64 | 0,73% | - |
| 02.10.2024 | 37,37 | 37,37 | 37,37 | 37,37 | -1,88% | 1,00 |
| 01.10.2024 | 38,65 | 38,65 | 37,47 | 38,09 | -0,90% | 1.599,00 |
| 30.09.2024 | 38,07 | 38,43 | 37,65 | 38,43 | 0,89% | - |