20,830$
0,19%
Echtzeit-Aktienkurs Truist Financial Corp
Bid:
Ask:
Aktienkurse zur Truist Financial Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 22.05.2026 | 20,82 | 20,87 | 20,72 | 20,83 | 0,19% | 27.748,00 |
| 21.05.2026 | 20,82 | 20,91 | 20,67 | 20,79 | -0,10% | 63.052,00 |
| 20.05.2026 | 20,74 | 20,90 | 20,74 | 20,81 | 0,34% | 47.280,00 |
| 19.05.2026 | 20,86 | 20,97 | 20,74 | 20,74 | -0,96% | 40.208,00 |
| 18.05.2026 | 21,00 | 21,00 | 20,85 | 20,94 | 0,14% | 73.806,00 |
| 15.05.2026 | 21,03 | 21,03 | 20,91 | 20,91 | -0,95% | 48.135,00 |
| 14.05.2026 | 21,16 | 21,18 | 21,11 | 21,11 | -0,19% | 19.909,00 |
| 13.05.2026 | 21,20 | 21,23 | 21,09 | 21,15 | -0,05% | 22.835,00 |
| 12.05.2026 | 21,26 | 21,26 | 21,13 | 21,16 | -0,47% | 34.295,00 |
| 11.05.2026 | 21,20 | 21,29 | 21,20 | 21,26 | 0,09% | 32.620,00 |
| 08.05.2026 | 21,29 | 21,29 | 21,15 | 21,24 | -1,48% | 36.698,00 |
| 07.05.2026 | 21,61 | 21,61 | 21,48 | 21,56 | -0,09% | 23.160,00 |
| 06.05.2026 | 21,48 | 21,60 | 21,48 | 21,58 | 0,61% | 30.682,00 |
| 05.05.2026 | 21,45 | 21,48 | 21,40 | 21,45 | 0,33% | 28.728,00 |
| 04.05.2026 | 21,55 | 21,55 | 21,36 | 21,38 | -0,65% | 36.232,00 |
| 01.05.2026 | 21,49 | 21,63 | 21,49 | 21,52 | 0,14% | 21.760,00 |
| 30.04.2026 | 21,38 | 21,56 | 21,37 | 21,49 | 0,42% | 33.075,00 |
| 29.04.2026 | 21,53 | 21,57 | 21,37 | 21,40 | -0,83% | 24.855,00 |
| 28.04.2026 | 21,57 | 21,62 | 21,52 | 21,58 | 0,00% | 22.612,00 |
| 27.04.2026 | 21,57 | 21,64 | 21,57 | 21,58 | -0,09% | 43.128,00 |
| 24.04.2026 | 21,56 | 21,60 | 21,50 | 21,60 | 0,21% | 42.366,00 |
| 23.04.2026 | 21,54 | 21,61 | 21,50 | 21,56 | -0,07% | 27.388,00 |
| 22.04.2026 | 21,53 | 21,62 | 21,47 | 21,57 | 0,47% | 20.597,00 |
| 21.04.2026 | 21,58 | 21,63 | 21,47 | 21,47 | -0,51% | 33.127,00 |
| 20.04.2026 | 21,64 | 21,74 | 21,58 | 21,58 | -0,55% | 34.212,00 |
| 17.04.2026 | 21,74 | 21,83 | 21,64 | 21,70 | 0,18% | 53.350,00 |
| 16.04.2026 | 21,77 | 21,77 | 21,66 | 21,66 | -0,41% | 36.892,00 |
| 15.04.2026 | 21,68 | 21,78 | 21,57 | 21,75 | 0,65% | 35.534,00 |
| 14.04.2026 | 21,48 | 21,67 | 21,44 | 21,61 | 0,70% | 47.313,00 |
| 13.04.2026 | 21,27 | 21,50 | 21,20 | 21,46 | 0,75% | 77.681,00 |
| 10.04.2026 | 21,27 | 21,37 | 21,17 | 21,30 | 0,14% | 55.202,00 |
| 09.04.2026 | 21,14 | 21,31 | 21,14 | 21,27 | 0,47% | 30.607,00 |
| 08.04.2026 | 21,33 | 21,42 | 21,16 | 21,17 | 1,05% | 36.713,00 |
| 07.04.2026 | 20,86 | 20,95 | 20,75 | 20,95 | 0,62% | 37.066,00 |
| 06.04.2026 | 20,77 | 20,89 | 20,77 | 20,82 | -0,19% | 26.020,00 |
| 02.04.2026 | 20,62 | 20,86 | 20,62 | 20,86 | 0,72% | 31.580,00 |
| 01.04.2026 | 20,57 | 20,85 | 20,53 | 20,71 | 0,68% | 65.540,00 |
| 31.03.2026 | 20,83 | 20,83 | 20,51 | 20,57 | -0,53% | 189.524,00 |
| 30.03.2026 | 20,81 | 20,90 | 20,65 | 20,68 | -0,39% | 52.554,00 |
| 27.03.2026 | 20,88 | 20,95 | 20,71 | 20,76 | -0,91% | 55.015,00 |
| 26.03.2026 | 21,01 | 21,09 | 20,81 | 20,95 | -0,38% | 33.923,00 |
| 25.03.2026 | 20,97 | 21,12 | 20,97 | 21,03 | 0,62% | 31.764,00 |
| 24.03.2026 | 20,88 | 20,98 | 20,78 | 20,90 | -0,10% | 30.386,00 |
| 23.03.2026 | 20,97 | 21,02 | 20,83 | 20,92 | 0,19% | 35.606,00 |
| 20.03.2026 | 21,21 | 21,27 | 20,88 | 20,88 | -1,83% | 22.776,00 |
| 19.03.2026 | 21,20 | 21,32 | 21,16 | 21,27 | 0,19% | 34.039,00 |
| 18.03.2026 | 21,36 | 21,37 | 21,23 | 21,23 | -0,68% | 35.744,00 |
| 17.03.2026 | 21,26 | 21,38 | 21,26 | 21,38 | 0,68% | 32.723,00 |
| 16.03.2026 | 21,27 | 21,36 | 21,20 | 21,23 | -0,14% | 55.557,00 |
| 13.03.2026 | 21,37 | 21,48 | 21,23 | 21,26 | -0,47% | 44.816,00 |
| 12.03.2026 | 21,57 | 21,59 | 21,31 | 21,36 | -1,07% | 70.970,00 |
| 11.03.2026 | 21,64 | 21,75 | 21,55 | 21,59 | -0,28% | 30.867,00 |
| 10.03.2026 | 21,65 | 21,74 | 21,65 | 21,65 | 0,00% | 2,00 |
| 09.03.2026 | 21,68 | 21,68 | 21,62 | 21,65 | -0,64% | 2,00 |
| 06.03.2026 | 21,66 | 21,85 | 21,66 | 21,79 | -0,56% | 2,00 |
| 05.03.2026 | 21,98 | 22,02 | 21,91 | 21,91 | -0,76% | 2,00 |
| 04.03.2026 | 21,95 | 22,08 | 21,95 | 22,08 | 0,32% | 2,00 |
| 03.03.2026 | 21,75 | 22,02 | 21,75 | 22,01 | 0,00% | 2,00 |
| 02.03.2026 | 21,87 | 22,10 | 21,73 | 22,01 | 0,59% | 2,00 |
| 27.02.2026 | 21,94 | 22,02 | 21,65 | 21,88 | -0,41% | 2,00 |
| 26.02.2026 | 22,09 | 22,09 | 21,92 | 21,97 | -0,14% | 32.029,00 |
| 25.02.2026 | 22,02 | 22,09 | 21,97 | 22,00 | -0,09% | 23.108,00 |
| 24.02.2026 | 22,04 | 22,04 | 21,87 | 22,02 | 0,14% | 27.604,00 |
| 23.02.2026 | 22,12 | 22,14 | 21,97 | 21,99 | -0,27% | 30.583,00 |
| 20.02.2026 | 22,04 | 22,17 | 22,01 | 22,05 | -0,16% | 23.783,00 |
| 19.02.2026 | 22,04 | 22,17 | 21,98 | 22,09 | 0,07% | 29.815,00 |
| 18.02.2026 | 22,08 | 22,25 | 22,07 | 22,07 | -0,36% | 30.230,00 |
| 17.02.2026 | 22,05 | 22,17 | 21,96 | 22,15 | 0,82% | 26.572,00 |
| 13.02.2026 | 22,03 | 22,06 | 21,93 | 21,97 | -1,30% | 25.744,00 |
| 12.02.2026 | 22,25 | 22,35 | 22,24 | 22,26 | -0,18% | 43.367,00 |
| 11.02.2026 | 22,21 | 22,30 | 22,21 | 22,30 | 0,31% | 25.808,00 |
| 10.02.2026 | 22,09 | 22,29 | 22,09 | 22,23 | 0,72% | 40.359,00 |
| 09.02.2026 | 22,10 | 22,19 | 22,06 | 22,07 | -0,23% | 40.863,00 |
| 06.02.2026 | 22,18 | 22,24 | 22,08 | 22,12 | -0,05% | 43.039,00 |
| 05.02.2026 | 22,29 | 22,29 | 22,09 | 22,13 | -0,76% | 46.090,00 |
| 04.02.2026 | 22,29 | 22,34 | 22,18 | 22,30 | -0,18% | 32.220,00 |
| 03.02.2026 | 22,28 | 22,38 | 22,18 | 22,34 | -0,04% | 74.877,00 |
| 02.02.2026 | 22,34 | 22,38 | 22,25 | 22,35 | 0,45% | 30.244,00 |
| 30.01.2026 | 22,39 | 22,41 | 22,25 | 22,25 | -0,67% | 74.841,00 |
| 29.01.2026 | 22,30 | 22,45 | 22,27 | 22,40 | 0,54% | 80.335,00 |
| 28.01.2026 | 22,36 | 22,37 | 22,27 | 22,28 | -0,36% | 23.644,00 |
| 27.01.2026 | 22,41 | 22,48 | 22,35 | 22,36 | -0,09% | 38.583,00 |
| 26.01.2026 | 22,49 | 22,49 | 22,36 | 22,38 | -0,49% | 42.420,00 |
| 23.01.2026 | 22,33 | 22,49 | 22,33 | 22,49 | 0,45% | 42.395,00 |
| 22.01.2026 | 22,27 | 22,46 | 22,27 | 22,39 | 0,65% | 35.168,00 |
| 21.01.2026 | 22,11 | 22,29 | 22,09 | 22,25 | 0,61% | 31.317,00 |
| 20.01.2026 | 22,13 | 22,25 | 22,04 | 22,11 | -0,90% | 120.648,00 |
| 16.01.2026 | 22,31 | 22,38 | 22,20 | 22,31 | 0,01% | 32.679,00 |
| 15.01.2026 | 22,15 | 22,35 | 22,04 | 22,31 | 1,12% | 44.976,00 |
| 14.01.2026 | 22,02 | 22,13 | 21,99 | 22,06 | 0,18% | 28.888,00 |
| 13.01.2026 | 21,93 | 22,10 | 21,89 | 22,02 | 0,43% | 51.577,00 |
| 12.01.2026 | 21,78 | 21,99 | 21,78 | 21,93 | 0,62% | 39.542,00 |
| 09.01.2026 | 21,80 | 22,00 | 21,73 | 21,79 | -0,14% | 43.407,00 |
| 08.01.2026 | 21,85 | 21,93 | 21,81 | 21,82 | -0,30% | 46.438,00 |
| 07.01.2026 | 21,91 | 21,95 | 21,85 | 21,89 | 0,07% | 25.240,00 |
| 06.01.2026 | 21,98 | 21,98 | 21,82 | 21,87 | -0,77% | 39.880,00 |
| 05.01.2026 | 21,86 | 22,08 | 21,81 | 22,04 | 1,24% | 101.214,00 |
| 02.01.2026 | 21,53 | 21,82 | 21,52 | 21,77 | 1,02% | 100.145,00 |
| 31.12.2025 | 21,47 | 21,56 | 21,47 | 21,55 | 0,37% | 59.811,00 |
| 30.12.2025 | 21,40 | 21,60 | 21,39 | 21,47 | 0,14% | 80.201,00 |