21,255$
-0,44%
Echtzeit-Aktienkurs Truist Financial Corp
Bid:
Ask:
Aktienkurse zur Truist Financial Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 03.07.2025 | 21,32 | 21,42 | 21,15 | 21,41 | 0,28% | 14.956,00 |
| 02.07.2025 | 21,07 | 21,35 | 20,75 | 21,35 | 1,43% | 44.068,00 |
| 01.07.2025 | 20,99 | 21,19 | 20,99 | 21,05 | 0,38% | 41.623,00 |
| 30.06.2025 | 21,05 | 21,10 | 20,93 | 20,97 | 0,19% | 103.475,00 |
| 27.06.2025 | 21,20 | 21,20 | 20,93 | 20,93 | -1,04% | 45.917,00 |
| 26.06.2025 | 21,07 | 21,15 | 20,99 | 21,15 | 0,38% | 33.420,00 |
| 25.06.2025 | 20,95 | 21,08 | 20,86 | 21,07 | 0,33% | 68.593,00 |
| 24.06.2025 | 20,93 | 21,01 | 20,85 | 21,00 | 0,82% | 32.531,00 |
| 23.06.2025 | 20,88 | 20,95 | 20,79 | 20,83 | -0,05% | 29.602,00 |
| 20.06.2025 | 20,76 | 20,85 | 20,75 | 20,84 | 0,63% | 50.838,00 |
| 18.06.2025 | 20,69 | 20,76 | 20,69 | 20,71 | 0,29% | 31.337,00 |
| 17.06.2025 | 20,65 | 20,79 | 20,61 | 20,65 | -0,05% | 44.461,00 |
| 16.06.2025 | 21,00 | 21,01 | 20,64 | 20,66 | -1,15% | 104.099,00 |
| 13.06.2025 | 21,03 | 21,06 | 20,85 | 20,90 | -0,85% | 30.615,00 |
| 12.06.2025 | 21,16 | 21,16 | 21,00 | 21,08 | 0,24% | 46.534,00 |
| 11.06.2025 | 21,12 | 21,22 | 21,03 | 21,03 | -0,28% | 35.788,00 |
| 10.06.2025 | 21,12 | 21,12 | 21,02 | 21,09 | 0,24% | 53.641,00 |
| 09.06.2025 | 21,04 | 21,15 | 20,97 | 21,04 | 0,10% | 42.360,00 |
| 06.06.2025 | 21,06 | 21,11 | 20,92 | 21,02 | -0,28% | 66.146,00 |
| 05.06.2025 | 21,08 | 21,18 | 20,99 | 21,08 | 0,38% | 34.489,00 |
| 04.06.2025 | 20,98 | 21,04 | 20,94 | 21,00 | 0,43% | 33.707,00 |
| 03.06.2025 | 20,87 | 21,00 | 20,78 | 20,91 | 0,43% | 57.794,00 |
| 02.06.2025 | 20,86 | 20,91 | 20,69 | 20,82 | -0,10% | 56.622,00 |
| 30.05.2025 | 20,80 | 20,96 | 20,69 | 20,84 | 0,43% | 140.102,00 |
| 29.05.2025 | 20,85 | 20,92 | 20,71 | 20,75 | -0,19% | 26.294,00 |
| 28.05.2025 | 20,85 | 20,87 | 20,79 | 20,79 | -0,67% | 47.734,00 |
| 27.05.2025 | 20,92 | 20,93 | 20,78 | 20,93 | 1,06% | 49.101,00 |
| 23.05.2025 | 20,63 | 20,71 | 20,58 | 20,71 | -0,14% | 34.712,00 |
| 22.05.2025 | 20,60 | 20,79 | 20,56 | 20,74 | 0,29% | 44.824,00 |
| 21.05.2025 | 20,92 | 20,98 | 20,63 | 20,68 | -1,67% | 52.476,00 |
| 20.05.2025 | 21,01 | 21,16 | 20,96 | 21,03 | 0,10% | 32.557,00 |
| 19.05.2025 | 20,68 | 21,03 | 20,68 | 21,01 | 0,62% | 60.098,00 |
| 16.05.2025 | 20,82 | 20,94 | 20,48 | 20,88 | 0,53% | 112.773,00 |
| 15.05.2025 | 20,82 | 20,92 | 20,59 | 20,77 | 0,14% | 65.164,00 |
| 14.05.2025 | 20,93 | 20,97 | 20,69 | 20,74 | -0,81% | 55.239,00 |
| 13.05.2025 | 21,15 | 21,15 | 20,84 | 20,91 | -0,29% | 66.945,00 |
| 12.05.2025 | 21,19 | 21,26 | 20,97 | 20,97 | -0,31% | 42.151,00 |
| 09.05.2025 | 21,05 | 21,05 | 20,94 | 21,04 | -1,24% | 34.237,00 |
| 08.05.2025 | 21,36 | 21,46 | 21,30 | 21,30 | 0,02% | 39.898,00 |
| 07.05.2025 | 21,19 | 21,30 | 21,19 | 21,30 | 0,83% | 36.686,00 |
| 06.05.2025 | 20,99 | 21,15 | 20,97 | 21,12 | 0,72% | 26.268,00 |
| 05.05.2025 | 21,02 | 21,15 | 20,97 | 20,97 | -0,24% | 45.738,00 |
| 02.05.2025 | 21,02 | 21,15 | 20,91 | 21,02 | 0,33% | 46.527,00 |
| 01.05.2025 | 21,12 | 21,12 | 20,80 | 20,95 | -0,29% | 65.245,00 |
| 30.04.2025 | 21,11 | 21,22 | 21,01 | 21,01 | -1,08% | 42.992,00 |
| 29.04.2025 | 21,19 | 21,33 | 21,08 | 21,24 | 0,05% | 34.182,00 |
| 28.04.2025 | 21,12 | 21,26 | 21,08 | 21,23 | 0,38% | 36.749,00 |
| 25.04.2025 | 21,17 | 21,17 | 21,01 | 21,15 | 0,24% | 36.112,00 |
| 24.04.2025 | 20,93 | 21,17 | 20,87 | 21,10 | 0,78% | 53.934,00 |
| 23.04.2025 | 20,80 | 21,02 | 20,80 | 20,94 | 1,29% | 45.180,00 |
| 22.04.2025 | 20,68 | 20,79 | 20,62 | 20,67 | 0,51% | 47.007,00 |
| 21.04.2025 | 20,65 | 20,70 | 20,50 | 20,56 | -0,51% | 43.264,00 |
| 17.04.2025 | 20,67 | 20,84 | 20,67 | 20,67 | -0,24% | 43.359,00 |
| 16.04.2025 | 20,67 | 20,79 | 20,54 | 20,72 | 0,41% | 34.187,00 |
| 15.04.2025 | 20,52 | 20,67 | 20,50 | 20,64 | 0,27% | 36.076,00 |
| 14.04.2025 | 20,52 | 20,64 | 20,37 | 20,58 | 0,83% | 59.750,00 |
| 11.04.2025 | 20,74 | 20,91 | 20,41 | 20,41 | -2,39% | 92.512,00 |
| 10.04.2025 | 21,04 | 21,15 | 20,70 | 20,91 | -1,78% | 113.069,00 |
| 09.04.2025 | 20,64 | 21,29 | 20,60 | 21,29 | 1,82% | 41.196,00 |
| 08.04.2025 | 20,98 | 21,03 | 20,71 | 20,91 | 0,82% | 83.510,00 |
| 07.04.2025 | 20,31 | 21,24 | 19,69 | 20,74 | -1,29% | 66.961,00 |
| 04.04.2025 | 20,91 | 21,10 | 20,71 | 21,01 | -0,47% | 49.907,00 |
| 03.04.2025 | 21,15 | 21,23 | 20,98 | 21,11 | -1,26% | 62.001,00 |
| 02.04.2025 | 21,26 | 21,42 | 21,24 | 21,38 | 0,23% | 23.270,00 |
| 01.04.2025 | 21,28 | 21,41 | 21,27 | 21,33 | 0,28% | 54.010,00 |
| 31.03.2025 | 21,48 | 21,65 | 21,27 | 21,27 | -1,30% | 218.815,00 |
| 28.03.2025 | 21,82 | 21,88 | 21,52 | 21,55 | -1,24% | 50.794,00 |
| 27.03.2025 | 21,87 | 21,89 | 21,74 | 21,82 | -0,41% | 38.220,00 |
| 26.03.2025 | 22,19 | 22,19 | 21,88 | 21,91 | -1,26% | 35.700,00 |
| 25.03.2025 | 22,15 | 22,21 | 22,07 | 22,19 | 0,54% | 30.499,00 |
| 24.03.2025 | 22,28 | 22,31 | 22,02 | 22,07 | -0,54% | 48.116,00 |
| 21.03.2025 | 22,04 | 22,27 | 22,04 | 22,19 | 0,32% | 32.369,00 |
| 20.03.2025 | 22,18 | 22,30 | 22,09 | 22,12 | -0,20% | 26.405,00 |
| 19.03.2025 | 22,27 | 22,27 | 22,11 | 22,16 | -0,07% | 46.161,00 |
| 18.03.2025 | 22,25 | 22,26 | 22,15 | 22,18 | -0,63% | 35.859,00 |
| 17.03.2025 | 22,28 | 22,33 | 22,20 | 22,32 | 0,77% | 20.746,00 |
| 14.03.2025 | 22,02 | 22,22 | 22,02 | 22,15 | 0,54% | 27.696,00 |
| 13.03.2025 | 21,91 | 22,09 | 21,91 | 22,03 | 0,32% | 37.061,00 |
| 12.03.2025 | 21,91 | 22,06 | 21,75 | 21,96 | 0,41% | 47.509,00 |
| 11.03.2025 | 21,91 | 21,96 | 21,83 | 21,87 | -0,27% | 36.274,00 |
| 10.03.2025 | 22,01 | 22,19 | 21,92 | 21,93 | -0,63% | 38.834,00 |
| 07.03.2025 | 22,26 | 22,35 | 22,07 | 22,07 | -0,85% | 36.537,00 |
| 06.03.2025 | 22,23 | 22,37 | 22,17 | 22,26 | -0,31% | 43.748,00 |
| 05.03.2025 | 22,34 | 22,48 | 22,30 | 22,33 | -0,49% | 38.628,00 |
| 04.03.2025 | 22,54 | 22,54 | 22,29 | 22,44 | -0,36% | 40.809,00 |
| 03.03.2025 | 22,50 | 22,68 | 22,42 | 22,52 | 0,45% | 57.928,00 |
| 28.02.2025 | 22,54 | 22,57 | 22,36 | 22,42 | 0,00% | 33.404,00 |
| 27.02.2025 | 22,44 | 22,52 | 22,38 | 22,42 | 0,09% | 42.293,00 |
| 26.02.2025 | 22,45 | 22,54 | 22,38 | 22,40 | -0,09% | 32.160,00 |
| 25.02.2025 | 22,37 | 22,54 | 22,33 | 22,42 | 0,90% | 34.793,00 |
| 24.02.2025 | 22,21 | 22,29 | 22,16 | 22,22 | 0,27% | 22.385,00 |
| 21.02.2025 | 22,21 | 22,39 | 22,11 | 22,16 | -0,05% | 40.095,00 |
| 20.02.2025 | 22,31 | 22,37 | 22,15 | 22,17 | -0,40% | 39.678,00 |
| 19.02.2025 | 22,36 | 22,45 | 22,14 | 22,26 | -0,54% | 58.562,00 |
| 18.02.2025 | 22,43 | 22,45 | 22,35 | 22,38 | -0,31% | 39.268,00 |
| 14.02.2025 | 22,51 | 22,55 | 22,40 | 22,45 | -1,19% | 27.217,00 |
| 13.02.2025 | 22,57 | 22,74 | 22,56 | 22,72 | 1,43% | 69.606,00 |
| 12.02.2025 | 22,25 | 22,50 | 22,19 | 22,40 | -1,10% | 31.490,00 |
| 11.02.2025 | 22,65 | 22,73 | 22,57 | 22,65 | -0,26% | 41.165,00 |
| 10.02.2025 | 22,55 | 22,74 | 22,55 | 22,71 | 0,49% | 17.764,00 |