35,665€
2,81%
Echtzeit-Aktienkurs Truist Financial Corp
Bid:
Ask:
Aktienkurse zur Truist Financial Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.06.2025 | 34,77 | 35,68 | 34,75 | 35,68 | 2,85% | - |
| 05.06.2025 | 34,69 | 34,69 | 34,69 | 34,69 | -0,01% | 200,00 |
| 04.06.2025 | 34,10 | 35,02 | 34,02 | 34,70 | 1,98% | 604,00 |
| 03.06.2025 | 34,02 | 34,02 | 34,02 | 34,02 | 0,16% | 50,00 |
| 02.06.2025 | 34,56 | 34,56 | 33,97 | 33,97 | -1,68% | 13,00 |
| 30.05.2025 | 34,55 | 34,55 | 34,55 | 34,55 | -0,67% | 300,00 |
| 29.05.2025 | 35,49 | 35,49 | 34,37 | 34,78 | -1,69% | - |
| 28.05.2025 | 35,38 | 35,38 | 35,38 | 35,38 | 0,25% | 5,00 |
| 27.05.2025 | 34,80 | 35,29 | 34,60 | 35,29 | 1,30% | - |
| 26.05.2025 | 34,66 | 34,89 | 34,64 | 34,84 | 1,21% | - |
| 23.05.2025 | 34,15 | 34,43 | 34,15 | 34,42 | -0,09% | 105,00 |
| 22.05.2025 | 34,45 | 34,45 | 34,45 | 34,45 | -2,02% | 1,00 |
| 21.05.2025 | 35,16 | 35,16 | 35,16 | 35,16 | -3,38% | 34,00 |
| 20.05.2025 | 36,39 | 36,39 | 36,39 | 36,39 | -1,53% | 16,00 |
| 19.05.2025 | 36,38 | 36,96 | 36,38 | 36,96 | -0,46% | 122,00 |
| 16.05.2025 | 36,70 | 37,19 | 36,50 | 37,13 | 1,04% | - |
| 15.05.2025 | 36,77 | 36,77 | 36,75 | 36,75 | -0,51% | 115,00 |
| 14.05.2025 | 36,98 | 37,02 | 36,63 | 36,94 | -0,48% | - |
| 13.05.2025 | 37,11 | 37,12 | 37,03 | 37,12 | -0,50% | 162,00 |
| 12.05.2025 | 35,65 | 37,30 | 35,65 | 37,30 | 7,67% | 394,00 |
| 09.05.2025 | 34,77 | 34,96 | 34,53 | 34,64 | -0,24% | - |
| 08.05.2025 | 34,73 | 34,73 | 34,73 | 34,73 | 1,12% | 1,00 |
| 07.05.2025 | 34,66 | 34,66 | 34,34 | 34,34 | 0,10% | 90,00 |
| 06.05.2025 | 34,68 | 34,74 | 34,16 | 34,31 | -0,44% | - |
| 05.05.2025 | 34,85 | 34,85 | 34,46 | 34,46 | -0,76% | 257,00 |
| 02.05.2025 | 34,21 | 34,92 | 34,21 | 34,72 | 2,49% | 374,00 |
| 30.04.2025 | 34,02 | 34,19 | 33,00 | 33,88 | 0,06% | - |
| 29.04.2025 | 33,86 | 33,86 | 33,86 | 33,86 | 1,06% | 100,00 |
| 28.04.2025 | 33,50 | 33,50 | 33,50 | 33,50 | -0,12% | 13,00 |
| 25.04.2025 | 33,54 | 33,54 | 33,54 | 33,54 | 0,79% | 60,00 |
| 24.04.2025 | 32,60 | 33,48 | 32,37 | 33,28 | -0,95% | - |
| 23.04.2025 | 32,93 | 33,68 | 32,90 | 33,60 | 7,61% | 709,00 |
| 22.04.2025 | 30,97 | 31,22 | 30,97 | 31,22 | -2,04% | 72,00 |
| 17.04.2025 | 31,87 | 31,87 | 31,87 | 31,87 | 0,79% | 1,00 |
| 16.04.2025 | 31,81 | 32,27 | 31,16 | 31,62 | -2,66% | - |
| 15.04.2025 | 32,13 | 32,57 | 32,13 | 32,49 | 1,93% | 7,00 |
| 14.04.2025 | 31,25 | 32,14 | 31,18 | 31,87 | 4,15% | - |
| 11.04.2025 | 31,83 | 31,83 | 30,53 | 30,60 | -5,00% | 730,00 |
| 10.04.2025 | 32,21 | 32,21 | 32,21 | 32,21 | 2,12% | 9,00 |
| 09.04.2025 | 31,56 | 31,56 | 31,54 | 31,54 | -4,40% | 600,00 |
| 08.04.2025 | 32,51 | 33,21 | 32,51 | 32,99 | 2,26% | 261,00 |
| 07.04.2025 | 30,93 | 32,38 | 30,53 | 32,26 | 2,41% | 554,00 |
| 04.04.2025 | 32,89 | 32,89 | 31,12 | 31,50 | -6,67% | 528,00 |
| 03.04.2025 | 34,75 | 34,75 | 33,75 | 33,75 | -11,01% | 105,00 |
| 02.04.2025 | 37,81 | 37,93 | 37,81 | 37,93 | 0,46% | 101,00 |
| 01.04.2025 | 38,22 | 38,22 | 37,75 | 37,75 | -0,37% | 12,00 |
| 31.03.2025 | 37,10 | 37,89 | 37,10 | 37,89 | 1,36% | 18,00 |
| 28.03.2025 | 38,43 | 38,47 | 37,22 | 37,38 | -2,76% | - |
| 27.03.2025 | 39,24 | 39,24 | 38,44 | 38,44 | -1,63% | 119,00 |
| 26.03.2025 | 39,08 | 39,08 | 39,08 | 39,08 | 0,54% | 13,00 |
| 25.03.2025 | 39,18 | 39,25 | 38,74 | 38,87 | -0,64% | - |
| 24.03.2025 | 39,00 | 39,12 | 38,89 | 39,12 | 2,17% | 102,00 |
| 21.03.2025 | 38,13 | 38,30 | 37,54 | 38,29 | 0,57% | - |
| 20.03.2025 | 37,98 | 38,49 | 37,72 | 38,07 | 1,51% | - |
| 19.03.2025 | 37,70 | 37,70 | 37,35 | 37,50 | 0,71% | 146,00 |
| 18.03.2025 | 37,27 | 37,27 | 37,10 | 37,24 | -0,16% | 20,00 |
| 17.03.2025 | 37,30 | 37,30 | 37,30 | 37,30 | 0,57% | 1,00 |
| 14.03.2025 | 37,09 | 37,09 | 37,09 | 37,09 | 1,55% | 15,00 |
| 13.03.2025 | 36,52 | 36,52 | 36,52 | 36,52 | -0,52% | 5,00 |
| 12.03.2025 | 36,71 | 36,71 | 36,71 | 36,71 | -1,08% | 912,00 |
| 11.03.2025 | 36,96 | 37,11 | 36,96 | 37,11 | 0,47% | 398,00 |
| 10.03.2025 | 38,25 | 38,25 | 36,94 | 36,94 | -3,99% | 591,00 |
| 07.03.2025 | 39,19 | 39,19 | 37,72 | 38,47 | -2,11% | 93,00 |
| 06.03.2025 | 39,30 | 39,30 | 39,30 | 39,30 | -4,04% | 109,00 |
| 05.03.2025 | 40,96 | 40,96 | 40,96 | 40,96 | -0,79% | 200,00 |
| 04.03.2025 | 44,01 | 44,01 | 41,00 | 41,28 | -7,73% | 526,00 |
| 03.03.2025 | 43,87 | 44,77 | 43,87 | 44,74 | 0,13% | 82,00 |
| 28.02.2025 | 43,97 | 44,69 | 43,79 | 44,68 | 1,36% | - |
| 27.02.2025 | 43,87 | 44,09 | 43,87 | 44,09 | 1,48% | 42,00 |
| 26.02.2025 | 43,44 | 43,44 | 43,44 | 43,44 | 1,14% | 17,00 |
| 25.02.2025 | 43,05 | 43,05 | 42,90 | 42,95 | -1,28% | 139,00 |
| 24.02.2025 | 44,14 | 44,14 | 43,51 | 43,51 | -1,13% | 6,00 |
| 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 |