33,520€
-12,56%
Echtzeit-Aktienkurs Truist Financial Corp
Bid:
Ask:
Aktienkurse zur Truist Financial Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 03.04.2025 | 37,90 | 37,90 | 33,58 | 33,62 | -12,29% | - |
| 02.04.2025 | 37,95 | 38,37 | 37,24 | 38,34 | 0,88% | - |
| 01.04.2025 | 37,92 | 38,31 | 37,44 | 38,00 | -0,19% | - |
| 31.03.2025 | 37,35 | 38,20 | 36,82 | 38,07 | 1,88% | - |
| 28.03.2025 | 38,37 | 38,57 | 37,21 | 37,37 | -2,78% | - |
| 27.03.2025 | 39,05 | 39,17 | 38,22 | 38,44 | -1,51% | - |
| 26.03.2025 | 38,80 | 39,66 | 38,79 | 39,03 | 0,35% | - |
| 25.03.2025 | 39,30 | 39,30 | 38,75 | 38,90 | -0,77% | - |
| 24.03.2025 | 38,25 | 39,22 | 38,25 | 39,20 | 2,38% | - |
| 21.03.2025 | 38,08 | 38,31 | 37,55 | 38,29 | 0,58% | - |
| 20.03.2025 | 38,00 | 38,50 | 37,71 | 38,07 | 0,51% | - |
| 19.03.2025 | 37,24 | 38,17 | 37,24 | 37,87 | 1,47% | - |
| 18.03.2025 | 37,39 | 37,83 | 37,01 | 37,32 | -0,19% | - |
| 17.03.2025 | 37,11 | 37,86 | 36,87 | 37,39 | 0,32% | - |
| 14.03.2025 | 36,47 | 37,34 | 36,40 | 37,27 | 2,12% | - |
| 13.03.2025 | 36,59 | 36,98 | 36,28 | 36,50 | -0,71% | - |
| 12.03.2025 | 36,75 | 37,36 | 36,27 | 36,76 | 0,12% | - |
| 11.03.2025 | 37,19 | 37,45 | 36,22 | 36,72 | -1,54% | - |
| 10.03.2025 | 39,24 | 39,24 | 36,67 | 37,29 | -4,26% | - |
| 07.03.2025 | 39,27 | 39,27 | 37,74 | 38,95 | -0,53% | - |
| 06.03.2025 | 39,96 | 40,12 | 38,46 | 39,16 | -1,97% | - |
| 05.03.2025 | 41,18 | 41,72 | 39,64 | 39,94 | -3,11% | - |
| 04.03.2025 | 43,32 | 43,73 | 40,94 | 41,22 | -4,86% | - |
| 03.03.2025 | 44,68 | 44,73 | 43,03 | 43,33 | -3,01% | - |
| 28.02.2025 | 43,98 | 44,69 | 43,86 | 44,68 | 1,64% | - |
| 27.02.2025 | 43,07 | 44,26 | 43,07 | 43,95 | 1,84% | - |
| 26.02.2025 | 42,94 | 43,56 | 42,94 | 43,16 | 0,42% | - |
| 25.02.2025 | 43,32 | 43,78 | 42,65 | 42,98 | -0,73% | - |
| 24.02.2025 | 43,64 | 44,09 | 43,16 | 43,29 | -0,84% | 30,00 |
| 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% | - |