21,420$
-0,05%
Echtzeit-Aktienkurs Truist Financial Corp
Bid:
Ask:
Aktienkurse zur Truist Financial Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 24.12.2025 | 21,43 | 21,50 | 21,40 | 21,47 | 0,19% | 38.896,00 |
| 23.12.2025 | 21,32 | 21,50 | 21,25 | 21,43 | 0,37% | 75.545,00 |
| 22.12.2025 | 21,47 | 21,53 | 21,35 | 21,35 | -0,56% | 94.069,00 |
| 19.12.2025 | 21,39 | 21,51 | 21,38 | 21,47 | -0,09% | 42.569,00 |
| 18.12.2025 | 21,39 | 21,50 | 21,31 | 21,49 | 0,75% | 104.366,00 |
| 17.12.2025 | 21,38 | 21,38 | 21,21 | 21,33 | -0,19% | 98.878,00 |
| 16.12.2025 | 21,41 | 21,46 | 21,27 | 21,37 | -0,37% | 54.860,00 |
| 15.12.2025 | 21,43 | 21,48 | 21,39 | 21,45 | 0,19% | 66.797,00 |
| 12.12.2025 | 21,49 | 21,58 | 21,37 | 21,41 | -0,74% | 55.637,00 |
| 11.12.2025 | 21,49 | 21,58 | 21,45 | 21,57 | 0,56% | 42.923,00 |
| 10.12.2025 | 21,42 | 21,50 | 21,38 | 21,45 | 0,14% | 45.990,00 |
| 09.12.2025 | 21,45 | 21,49 | 21,36 | 21,42 | 0,18% | 92.169,00 |
| 08.12.2025 | 21,43 | 21,47 | 21,27 | 21,38 | -0,51% | 63.350,00 |
| 05.12.2025 | 21,41 | 21,56 | 21,32 | 21,49 | 0,23% | 96.863,00 |
| 04.12.2025 | 21,49 | 21,55 | 21,42 | 21,44 | -0,23% | 53.020,00 |
| 03.12.2025 | 21,49 | 21,56 | 21,39 | 21,49 | -0,14% | 72.270,00 |
| 02.12.2025 | 21,55 | 21,58 | 21,38 | 21,52 | -0,37% | 58.614,00 |
| 01.12.2025 | 21,60 | 21,66 | 21,58 | 21,60 | -0,23% | 32.092,00 |
| 28.11.2025 | 21,79 | 21,80 | 21,64 | 21,65 | -0,41% | 19.235,00 |
| 26.11.2025 | 21,62 | 21,79 | 21,61 | 21,74 | 0,46% | 43.205,00 |
| 25.11.2025 | 21,54 | 21,68 | 21,54 | 21,64 | 0,46% | 39.592,00 |
| 24.11.2025 | 21,58 | 21,70 | 21,51 | 21,54 | -0,23% | 32.990,00 |
| 21.11.2025 | 21,58 | 21,62 | 21,43 | 21,59 | 0,37% | 36.217,00 |
| 20.11.2025 | 21,75 | 21,80 | 21,48 | 21,51 | -0,88% | 46.378,00 |
| 19.11.2025 | 21,76 | 21,76 | 21,64 | 21,70 | -0,50% | 33.552,00 |
| 18.11.2025 | 21,74 | 21,82 | 21,70 | 21,81 | 0,14% | 30.874,00 |
| 17.11.2025 | 21,88 | 21,98 | 21,57 | 21,78 | -0,68% | 55.581,00 |
| 14.11.2025 | 21,92 | 22,00 | 21,86 | 21,93 | -1,08% | 37.512,00 |
| 13.11.2025 | 22,60 | 22,61 | 22,17 | 22,17 | -1,82% | 53.521,00 |
| 12.11.2025 | 22,60 | 22,69 | 22,52 | 22,58 | -0,31% | 73.506,00 |
| 11.11.2025 | 22,52 | 22,67 | 22,52 | 22,65 | 0,31% | 37.733,00 |
| 10.11.2025 | 22,37 | 22,58 | 22,30 | 22,58 | 1,30% | 33.953,00 |
| 07.11.2025 | 22,39 | 22,39 | 22,25 | 22,29 | -0,40% | 47.082,00 |
| 06.11.2025 | 22,45 | 22,50 | 22,32 | 22,38 | -0,31% | 51.335,00 |
| 05.11.2025 | 22,40 | 22,59 | 22,30 | 22,45 | 0,31% | 52.840,00 |
| 04.11.2025 | 22,46 | 22,51 | 22,37 | 22,38 | -0,49% | 26.273,00 |
| 03.11.2025 | 22,63 | 22,69 | 22,39 | 22,49 | -0,27% | 24.739,00 |
| 31.10.2025 | 22,68 | 22,69 | 22,47 | 22,55 | -0,66% | 77.277,00 |
| 30.10.2025 | 22,81 | 22,89 | 22,65 | 22,70 | -0,87% | 51.336,00 |
| 29.10.2025 | 23,06 | 23,10 | 22,87 | 22,90 | -0,56% | 27.692,00 |
| 28.10.2025 | 23,07 | 23,12 | 23,01 | 23,03 | 0,09% | 20.706,00 |
| 27.10.2025 | 23,06 | 23,16 | 23,01 | 23,01 | 0,11% | 29.418,00 |
| 24.10.2025 | 22,98 | 23,08 | 22,96 | 22,99 | 0,15% | 32.469,00 |
| 23.10.2025 | 22,99 | 23,02 | 22,90 | 22,95 | 0,22% | 36.488,00 |
| 22.10.2025 | 23,17 | 23,17 | 22,85 | 22,90 | -0,56% | 23.607,00 |
| 21.10.2025 | 22,99 | 23,19 | 22,87 | 23,03 | 0,26% | 35.214,00 |
| 20.10.2025 | 22,95 | 23,03 | 22,86 | 22,97 | 0,83% | 19.769,00 |
| 17.10.2025 | 22,85 | 22,85 | 22,62 | 22,78 | 0,04% | 144.051,00 |
| 16.10.2025 | 23,05 | 23,17 | 22,77 | 22,77 | -1,17% | 44.506,00 |
| 15.10.2025 | 23,05 | 23,16 | 22,96 | 23,04 | 0,48% | 34.608,00 |
| 14.10.2025 | 22,84 | 23,05 | 22,81 | 22,93 | 0,09% | 25.603,00 |
| 13.10.2025 | 22,89 | 22,99 | 22,78 | 22,91 | 0,61% | 20.971,00 |
| 10.10.2025 | 23,03 | 23,05 | 22,74 | 22,77 | -0,78% | 26.314,00 |
| 09.10.2025 | 23,13 | 23,17 | 22,85 | 22,95 | -0,56% | 45.171,00 |
| 08.10.2025 | 23,12 | 23,19 | 23,08 | 23,08 | -0,17% | 18.554,00 |
| 07.10.2025 | 23,16 | 23,28 | 23,08 | 23,12 | -0,22% | 20.971,00 |
| 06.10.2025 | 23,16 | 23,26 | 23,15 | 23,17 | -0,34% | 16.712,00 |
| 03.10.2025 | 23,30 | 23,30 | 23,25 | 23,25 | -0,21% | 7.522,00 |
| 02.10.2025 | 23,38 | 23,42 | 23,15 | 23,30 | -0,04% | 26.676,00 |
| 01.10.2025 | 23,05 | 23,32 | 23,01 | 23,31 | 1,04% | 31.296,00 |
| 30.09.2025 | 23,01 | 23,10 | 22,82 | 23,07 | 0,09% | 68.570,00 |
| 29.09.2025 | 22,98 | 23,07 | 22,89 | 23,05 | 0,52% | 28.345,00 |
| 26.09.2025 | 22,87 | 23,04 | 22,87 | 22,93 | 0,13% | 16.849,00 |
| 25.09.2025 | 23,10 | 23,12 | 22,80 | 22,90 | -0,95% | 42.022,00 |
| 24.09.2025 | 23,19 | 23,23 | 23,10 | 23,12 | -0,17% | 29.162,00 |
| 23.09.2025 | 23,24 | 23,25 | 23,09 | 23,16 | -0,17% | 27.642,00 |
| 22.09.2025 | 23,23 | 23,25 | 23,07 | 23,20 | 0,04% | 24.415,00 |
| 19.09.2025 | 23,25 | 23,27 | 23,00 | 23,19 | -0,04% | 21.814,00 |
| 18.09.2025 | 23,26 | 23,27 | 23,14 | 23,20 | -0,51% | 38.760,00 |
| 17.09.2025 | 23,36 | 23,47 | 23,22 | 23,32 | -0,42% | 38.955,00 |
| 16.09.2025 | 23,31 | 23,45 | 23,22 | 23,42 | 0,38% | 29.261,00 |
| 15.09.2025 | 23,23 | 23,33 | 23,15 | 23,33 | 0,65% | 42.887,00 |
| 12.09.2025 | 23,08 | 23,18 | 23,03 | 23,18 | 0,39% | 37.043,00 |
| 11.09.2025 | 22,88 | 23,16 | 22,85 | 23,09 | 1,27% | 55.373,00 |
| 10.09.2025 | 22,86 | 22,86 | 22,70 | 22,80 | 0,26% | 27.239,00 |
| 09.09.2025 | 22,57 | 22,78 | 22,52 | 22,74 | 0,26% | 38.385,00 |
| 08.09.2025 | 22,54 | 22,69 | 22,39 | 22,68 | 1,07% | 27.256,00 |
| 05.09.2025 | 22,19 | 22,51 | 22,12 | 22,44 | 1,85% | 40.876,00 |
| 04.09.2025 | 22,05 | 22,05 | 21,97 | 22,03 | 0,46% | 16.678,00 |
| 03.09.2025 | 21,90 | 21,98 | 21,81 | 21,93 | 0,55% | 41.759,00 |
| 02.09.2025 | 21,75 | 21,92 | 21,68 | 21,81 | 0,28% | 35.573,00 |
| 29.08.2025 | 21,98 | 22,06 | 21,75 | 21,75 | -1,00% | 137.921,00 |
| 28.08.2025 | 22,07 | 22,10 | 21,97 | 21,97 | -0,41% | 33.313,00 |
| 27.08.2025 | 21,99 | 22,07 | 21,93 | 22,06 | 0,23% | 31.223,00 |
| 26.08.2025 | 22,07 | 22,09 | 21,95 | 22,01 | -0,18% | 20.144,00 |
| 25.08.2025 | 22,07 | 22,13 | 22,00 | 22,05 | 0,14% | 32.710,00 |
| 22.08.2025 | 21,83 | 22,09 | 21,83 | 22,02 | 1,15% | 35.934,00 |
| 21.08.2025 | 21,87 | 21,89 | 21,77 | 21,77 | -0,55% | 38.675,00 |
| 20.08.2025 | 21,81 | 21,89 | 21,75 | 21,89 | 0,27% | 53.698,00 |
| 19.08.2025 | 21,82 | 21,88 | 21,73 | 21,83 | 0,28% | 101.531,00 |
| 18.08.2025 | 21,61 | 21,79 | 21,57 | 21,77 | 0,65% | 52.214,00 |
| 15.08.2025 | 21,67 | 21,67 | 21,54 | 21,63 | 0,42% | 58.691,00 |
| 14.08.2025 | 21,69 | 21,69 | 21,52 | 21,54 | -0,42% | 29.691,00 |
| 13.08.2025 | 21,58 | 21,66 | 21,53 | 21,63 | 0,75% | 44.344,00 |
| 12.08.2025 | 21,46 | 21,56 | 21,44 | 21,47 | 0,14% | 45.354,00 |
| 11.08.2025 | 21,50 | 21,52 | 21,41 | 21,44 | 0,19% | 25.361,00 |
| 08.08.2025 | 21,48 | 21,48 | 21,36 | 21,40 | -1,38% | 37.415,00 |
| 07.08.2025 | 21,85 | 21,85 | 21,69 | 21,70 | -0,18% | 45.936,00 |
| 06.08.2025 | 22,05 | 22,05 | 21,70 | 21,74 | -1,05% | 42.473,00 |
| 05.08.2025 | 22,00 | 22,07 | 21,84 | 21,97 | -0,14% | 26.129,00 |