43,640€
-1,73%
Echtzeit-Aktienkurs Truist Financial Corp.
Bid:
Ask:
Aktienkurse zur Truist Financial Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 21.02.2025 | 44,43 | 44,81 | 43,52 | 43,66 | -1,69% | - |
| 20.02.2025 | 45,82 | 45,82 | 43,84 | 44,41 | -2,67% | - |
| 19.02.2025 | 45,50 | 45,82 | 45,11 | 45,63 | 0,27% | - |
| 18.02.2025 | 44,76 | 45,62 | 44,38 | 45,50 | 1,69% | - |
| 17.02.2025 | 44,68 | 44,80 | 44,63 | 44,75 | 0,34% | - |
| 14.02.2025 | 43,98 | 44,65 | 43,61 | 44,60 | 0,36% | 57,00 |
| 13.02.2025 | 44,88 | 44,97 | 44,28 | 44,44 | -0,53% | - |
| 12.02.2025 | 45,71 | 45,96 | 44,37 | 44,67 | -2,34% | - |
| 11.02.2025 | 46,13 | 46,13 | 45,28 | 45,74 | 0,01% | - |
| 10.02.2025 | 46,16 | 46,55 | 45,54 | 45,74 | -1,08% | - |
| 07.02.2025 | 46,40 | 46,66 | 45,90 | 46,24 | -0,24% | 7,00 |
| 06.02.2025 | 45,75 | 46,45 | 45,75 | 46,35 | 1,27% | - |
| 05.02.2025 | 45,47 | 45,82 | 45,22 | 45,77 | 0,26% | - |
| 04.02.2025 | 45,83 | 45,83 | 44,26 | 45,65 | 0,21% | - |
| 03.02.2025 | 45,16 | 46,13 | 44,73 | 45,55 | -0,81% | - |
| 31.01.2025 | 46,21 | 46,62 | 45,73 | 45,92 | -0,49% | - |
| 30.01.2025 | 45,53 | 46,46 | 45,46 | 46,15 | 1,25% | - |
| 29.01.2025 | 45,13 | 46,33 | 44,95 | 45,58 | 0,64% | - |
| 28.01.2025 | 45,11 | 45,89 | 44,92 | 45,29 | -0,18% | - |
| 27.01.2025 | 44,59 | 45,38 | 44,18 | 45,37 | 1,40% | - |
| 24.01.2025 | 44,69 | 44,96 | 44,34 | 44,74 | -0,25% | - |
| 23.01.2025 | 45,06 | 45,41 | 44,68 | 44,85 | -0,65% | 5,00 |
| 22.01.2025 | 46,25 | 46,25 | 44,56 | 45,15 | -1,79% | - |
| 21.01.2025 | 46,34 | 46,80 | 45,83 | 45,97 | -0,80% | - |
| 20.01.2025 | 46,32 | 46,77 | 46,20 | 46,34 | 0,01% | - |
| 17.01.2025 | 43,57 | 46,45 | 43,57 | 46,34 | 6,20% | - |
| 16.01.2025 | 44,09 | 46,23 | 43,16 | 43,64 | -1,04% | - |
| 15.01.2025 | 42,63 | 44,27 | 42,61 | 44,09 | 3,59% | - |
| 14.01.2025 | 42,17 | 42,71 | 42,03 | 42,57 | 0,93% | - |
| 13.01.2025 | 41,40 | 42,27 | 41,40 | 42,17 | 0,90% | - |
| 10.01.2025 | 42,50 | 42,79 | 41,55 | 41,80 | -1,65% | - |
| 09.01.2025 | 42,35 | 42,56 | 42,35 | 42,50 | -0,19% | - |
| 08.01.2025 | 42,51 | 42,89 | 42,18 | 42,58 | 0,24% | - |
| 07.01.2025 | 42,61 | 43,30 | 42,26 | 42,48 | 0,01% | - |
| 06.01.2025 | 42,77 | 44,20 | 42,37 | 42,48 | -0,72% | - |
| 03.01.2025 | 42,44 | 42,84 | 41,81 | 42,79 | 1,37% | - |
| 02.01.2025 | 41,78 | 42,78 | 41,78 | 42,21 | 1,88% | - |
| 30.12.2024 | 41,89 | 41,89 | 41,38 | 41,43 | -0,83% | - |
| 27.12.2024 | 41,90 | 42,45 | 41,72 | 41,77 | -0,30% | - |
| 23.12.2024 | 41,60 | 41,91 | 41,29 | 41,90 | 0,73% | 80,00 |
| 20.12.2024 | 41,30 | 41,91 | 40,48 | 41,60 | 0,72% | 63,00 |
| 19.12.2024 | 41,70 | 42,30 | 40,91 | 41,30 | -0,98% | - |
| 18.12.2024 | 42,80 | 43,36 | 41,53 | 41,71 | -2,54% | - |
| 17.12.2024 | 43,01 | 43,38 | 42,57 | 42,80 | -0,49% | - |
| 16.12.2024 | 43,58 | 43,93 | 42,97 | 43,01 | -1,08% | - |
| 13.12.2024 | 44,04 | 44,04 | 43,32 | 43,48 | -1,29% | - |
| 12.12.2024 | 43,73 | 44,11 | 42,93 | 44,04 | 0,74% | - |
| 11.12.2024 | 44,26 | 44,65 | 43,40 | 43,72 | -1,23% | - |
| 10.12.2024 | 44,21 | 45,45 | 44,09 | 44,27 | -0,50% | - |
| 09.12.2024 | 44,89 | 44,90 | 44,34 | 44,49 | 0,20% | - |
| 06.12.2024 | 44,55 | 45,13 | 44,29 | 44,40 | -0,31% | 24,00 |
| 05.12.2024 | 43,96 | 44,86 | 43,67 | 44,54 | 1,32% | - |
| 04.12.2024 | 44,10 | 44,53 | 43,61 | 43,96 | -0,32% | 2,00 |
| 03.12.2024 | 44,80 | 44,90 | 43,94 | 44,10 | -1,57% | 2,00 |
| 02.12.2024 | 45,47 | 45,71 | 44,56 | 44,81 | -0,65% | - |
| 29.11.2024 | 45,37 | 45,68 | 45,03 | 45,10 | -0,60% | - |
| 28.11.2024 | 45,28 | 45,46 | 45,25 | 45,37 | 0,19% | - |
| 27.11.2024 | 45,51 | 45,88 | 45,12 | 45,28 | -0,50% | 100,00 |
| 26.11.2024 | 46,06 | 46,06 | 45,50 | 45,51 | -1,18% | - |
| 25.11.2024 | 46,03 | 46,69 | 45,81 | 46,05 | 0,08% | - |
| 22.11.2024 | 44,83 | 46,12 | 44,55 | 46,02 | 2,65% | - |
| 21.11.2024 | 43,82 | 44,99 | 43,65 | 44,83 | 2,69% | - |
| 20.11.2024 | 44,13 | 44,71 | 43,47 | 43,66 | -1,07% | - |
| 19.11.2024 | 44,15 | 44,39 | 43,52 | 44,13 | -0,10% | - |
| 18.11.2024 | 44,33 | 44,46 | 43,88 | 44,17 | -0,36% | 470,00 |
| 15.11.2024 | 43,88 | 44,57 | 43,46 | 44,33 | 1,02% | - |
| 14.11.2024 | 44,02 | 44,45 | 43,55 | 43,88 | -0,41% | - |
| 13.11.2024 | 43,63 | 45,00 | 43,63 | 44,06 | 0,96% | 240,00 |
| 12.11.2024 | 43,58 | 43,94 | 43,32 | 43,64 | 0,13% | 24,00 |
| 11.11.2024 | 42,31 | 43,76 | 42,31 | 43,58 | 3,20% | 84,00 |
| 08.11.2024 | 42,39 | 42,83 | 42,22 | 42,23 | -1,18% | - |
| 07.11.2024 | 43,39 | 43,89 | 42,33 | 42,74 | -1,52% | - |
| 06.11.2024 | 39,68 | 43,95 | 39,68 | 43,39 | 11,99% | - |
| 05.11.2024 | 38,85 | 39,17 | 38,58 | 38,75 | -0,26% | - |
| 04.11.2024 | 39,51 | 39,51 | 38,67 | 38,85 | -1,68% | 200,00 |
| 01.11.2024 | 39,53 | 40,18 | 39,47 | 39,51 | -0,06% | - |
| 31.10.2024 | 39,76 | 40,15 | 39,37 | 39,53 | -0,57% | - |
| 30.10.2024 | 39,92 | 40,38 | 39,37 | 39,76 | -0,42% | - |
| 29.10.2024 | 39,91 | 40,15 | 39,69 | 39,93 | 0,05% | - |
| 28.10.2024 | 39,41 | 40,10 | 39,41 | 39,91 | 1,02% | - |
| 25.10.2024 | 39,95 | 40,54 | 39,40 | 39,50 | -1,13% | - |
| 24.10.2024 | 40,29 | 40,32 | 39,69 | 39,95 | -0,81% | - |
| 23.10.2024 | 40,19 | 40,42 | 39,90 | 40,28 | 0,21% | - |
| 22.10.2024 | 39,29 | 40,35 | 39,00 | 40,20 | 2,31% | - |
| 21.10.2024 | 40,17 | 40,39 | 39,16 | 39,29 | -2,18% | 65,00 |
| 18.10.2024 | 39,71 | 40,47 | 39,46 | 40,17 | 1,14% | - |
| 17.10.2024 | 41,18 | 41,47 | 39,67 | 39,71 | -3,57% | - |
| 16.10.2024 | 40,10 | 41,28 | 40,10 | 41,18 | 2,11% | 3,00 |
| 15.10.2024 | 39,96 | 40,94 | 39,92 | 40,33 | 0,87% | 20,00 |
| 14.10.2024 | 39,44 | 40,18 | 39,43 | 39,98 | 1,28% | 94,00 |
| 11.10.2024 | 38,85 | 39,73 | 38,67 | 39,48 | 1,39% | - |
| 10.10.2024 | 38,97 | 39,24 | 38,65 | 38,94 | -0,04% | - |
| 09.10.2024 | 38,37 | 39,19 | 38,30 | 38,96 | 1,23% | - |
| 08.10.2024 | 38,27 | 38,68 | 38,16 | 38,48 | 0,56% | - |
| 07.10.2024 | 38,62 | 38,76 | 37,94 | 38,27 | -0,44% | - |
| 04.10.2024 | 37,78 | 38,82 | 37,61 | 38,44 | 2,11% | - |
| 03.10.2024 | 37,82 | 38,02 | 37,27 | 37,65 | -0,43% | - |
| 02.10.2024 | 37,70 | 38,25 | 37,53 | 37,81 | -0,43% | - |
| 01.10.2024 | 38,41 | 38,58 | 37,30 | 37,97 | -1,19% | - |
| 30.09.2024 | 38,07 | 38,52 | 37,65 | 38,43 | 0,81% | - |