33,565€
-11,50%
Echtzeit-Aktienkurs Truist Financial Corp
Bid:
Ask:
Aktienkurse zur Truist Financial Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 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 |