21,030$
-1,27%
Echtzeit-Aktienkurs Truist Financial Corp
Bid:
Ask:
Aktienkurse zur Truist Financial Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.05.2025 | 21,03 | 21,03 | 21,03 | 21,03 | -1,27% | 1.600,00 |
| 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 |
| 07.02.2025 | 22,66 | 22,72 | 22,51 | 22,60 | -0,53% | 26.749,00 |
| 06.02.2025 | 22,72 | 22,81 | 22,53 | 22,72 | 0,00% | 30.965,00 |
| 05.02.2025 | 22,50 | 22,79 | 22,49 | 22,72 | 1,11% | 40.308,00 |
| 04.02.2025 | 22,43 | 22,49 | 22,29 | 22,47 | 0,31% | 24.342,00 |
| 03.02.2025 | 22,58 | 22,58 | 22,34 | 22,40 | -0,44% | 41.057,00 |
| 31.01.2025 | 22,79 | 22,92 | 22,50 | 22,50 | -1,49% | 61.495,00 |
| 30.01.2025 | 22,63 | 22,92 | 22,63 | 22,84 | 0,70% | 42.898,00 |
| 29.01.2025 | 22,86 | 22,92 | 22,63 | 22,68 | -0,87% | 23.571,00 |
| 28.01.2025 | 22,99 | 23,01 | 22,80 | 22,88 | -0,48% | 39.881,00 |
| 27.01.2025 | 22,55 | 23,05 | 22,45 | 22,99 | 1,82% | 206.978,00 |
| 24.01.2025 | 22,43 | 22,60 | 22,38 | 22,58 | 0,67% | 29.897,00 |
| 23.01.2025 | 22,31 | 22,49 | 22,23 | 22,43 | -0,04% | 75.239,00 |
| 22.01.2025 | 22,50 | 22,63 | 22,40 | 22,44 | -0,22% | 43.584,00 |
| 21.01.2025 | 22,18 | 22,54 | 22,11 | 22,49 | 1,95% | 81.712,00 |
| 17.01.2025 | 22,22 | 22,27 | 21,93 | 22,06 | 0,18% | 61.980,00 |
| 16.01.2025 | 21,74 | 22,39 | 21,72 | 22,02 | 0,96% | 179.557,00 |
| 15.01.2025 | 21,57 | 21,90 | 21,54 | 21,81 | 2,68% | 48.940,00 |
| 14.01.2025 | 21,19 | 21,32 | 21,10 | 21,24 | 0,76% | 49.030,00 |
| 13.01.2025 | 21,27 | 21,30 | 21,02 | 21,08 | -1,17% | 73.018,00 |
| 10.01.2025 | 21,52 | 21,67 | 21,33 | 21,33 | -2,16% | 72.788,00 |
| 08.01.2025 | 21,69 | 21,87 | 21,61 | 21,80 | 0,00% | 86.951,00 |
| 07.01.2025 | 22,14 | 22,18 | 21,71 | 21,80 | -1,18% | 113.821,00 |
| 06.01.2025 | 22,02 | 22,14 | 21,92 | 22,06 | -0,09% | 49.561,00 |
| 03.01.2025 | 21,81 | 22,20 | 21,81 | 22,08 | 1,05% | 88.334,00 |
| 02.01.2025 | 21,27 | 21,85 | 21,25 | 21,85 | 3,70% | 114.156,00 |
| 31.12.2024 | 21,00 | 21,25 | 21,00 | 21,07 | -0,05% | 266.618,00 |
| 30.12.2024 | 20,77 | 21,08 | 20,77 | 21,08 | 1,20% | 133.539,00 |
| 27.12.2024 | 21,09 | 21,24 | 20,75 | 20,83 | -1,70% | 163.855,00 |
| 26.12.2024 | 21,25 | 21,38 | 21,16 | 21,19 | -0,70% | 79.972,00 |
| 24.12.2024 | 21,30 | 21,40 | 21,20 | 21,34 | -0,36% | 68.959,00 |
| 23.12.2024 | 21,55 | 21,57 | 21,35 | 21,42 | -0,62% | 82.981,00 |
| 20.12.2024 | 21,49 | 21,70 | 21,45 | 21,55 | 0,47% | 82.568,00 |
| 19.12.2024 | 21,55 | 21,61 | 21,20 | 21,45 | -1,11% | 127.098,00 |
| 18.12.2024 | 21,69 | 21,90 | 21,63 | 21,69 | 0,00% | 193.722,00 |
| 17.12.2024 | 21,64 | 21,77 | 21,52 | 21,69 | 0,23% | 134.823,00 |
| 16.12.2024 | 21,92 | 21,93 | 21,45 | 21,64 | -0,92% | 244.013,00 |
| 13.12.2024 | 22,00 | 22,13 | 21,70 | 21,84 | -1,13% | 82.325,00 |