22,870$
1,11%
Echtzeit-Aktienkurs Truist Financial Corp
Bid:
Ask:
Aktienkurse zur Truist Financial Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 03.05.2024 | 22,78 | 22,92 | 22,72 | 22,92 | 1,33% | 19.702,00 |
| 02.05.2024 | 22,47 | 22,71 | 22,43 | 22,62 | 0,40% | 46.279,00 |
| 01.05.2024 | 22,33 | 22,58 | 22,23 | 22,53 | 1,21% | 87.467,00 |
| 30.04.2024 | 22,46 | 22,60 | 22,25 | 22,26 | -1,44% | 37.967,00 |
| 29.04.2024 | 22,55 | 22,70 | 22,50 | 22,58 | 0,35% | 17.126,00 |
| 26.04.2024 | 22,53 | 22,75 | 22,50 | 22,51 | -0,02% | 31.423,00 |
| 25.04.2024 | 22,48 | 22,62 | 22,25 | 22,51 | -1,14% | 17.034,00 |
| 24.04.2024 | 22,67 | 22,77 | 22,51 | 22,77 | 0,22% | 33.965,00 |
| 23.04.2024 | 22,24 | 22,73 | 22,21 | 22,72 | 1,46% | 30.899,00 |
| 22.04.2024 | 22,19 | 22,43 | 22,19 | 22,39 | 0,87% | 39.155,00 |
| 19.04.2024 | 21,99 | 22,24 | 21,99 | 22,20 | 0,68% | 54.249,00 |
| 18.04.2024 | 22,07 | 22,30 | 22,01 | 22,05 | -0,32% | 69.109,00 |
| 17.04.2024 | 22,13 | 22,31 | 22,00 | 22,12 | 0,83% | 31.356,00 |
| 16.04.2024 | 21,95 | 22,11 | 21,79 | 21,94 | -0,37% | 24.593,00 |
| 15.04.2024 | 22,49 | 22,55 | 22,02 | 22,02 | -2,35% | 48.776,00 |
| 12.04.2024 | 22,93 | 22,93 | 22,55 | 22,55 | -1,14% | 35.021,00 |
| 11.04.2024 | 23,13 | 23,13 | 22,74 | 22,81 | -1,38% | 45.920,00 |
| 10.04.2024 | 23,45 | 23,45 | 22,91 | 23,13 | -2,03% | 135.189,00 |
| 09.04.2024 | 23,72 | 23,74 | 23,60 | 23,61 | -0,21% | 30.059,00 |
| 08.04.2024 | 23,66 | 23,68 | 23,56 | 23,66 | 0,00% | 42.491,00 |
| 05.04.2024 | 23,69 | 23,80 | 23,66 | 23,66 | -0,38% | 29.655,00 |
| 04.04.2024 | 23,70 | 23,79 | 23,63 | 23,75 | 0,64% | 35.169,00 |
| 03.04.2024 | 23,36 | 23,65 | 23,35 | 23,60 | 0,60% | 63.489,00 |
| 02.04.2024 | 23,57 | 23,65 | 23,36 | 23,46 | -1,14% | 46.818,00 |
| 01.04.2024 | 23,73 | 23,84 | 23,54 | 23,73 | 0,00% | 74.726,00 |
| 28.03.2024 | 23,98 | 24,09 | 23,69 | 23,73 | -0,71% | 192.574,00 |
| 27.03.2024 | 23,76 | 24,00 | 23,71 | 23,90 | 0,59% | 59.200,00 |
| 26.03.2024 | 23,76 | 23,85 | 23,69 | 23,76 | -0,04% | 37.283,00 |
| 25.03.2024 | 23,82 | 23,87 | 23,75 | 23,77 | -0,34% | 56.306,00 |
| 22.03.2024 | 23,98 | 23,98 | 23,76 | 23,85 | -0,04% | 92.615,00 |
| 21.03.2024 | 23,75 | 24,00 | 23,75 | 23,86 | 0,72% | 53.178,00 |
| 20.03.2024 | 23,65 | 23,76 | 23,56 | 23,69 | 0,42% | 64.367,00 |
| 19.03.2024 | 23,57 | 23,71 | 23,55 | 23,59 | 0,21% | 67.419,00 |
| 18.03.2024 | 23,51 | 23,62 | 23,44 | 23,54 | 0,26% | 50.993,00 |
| 15.03.2024 | 23,45 | 23,54 | 23,32 | 23,48 | 0,13% | 55.177,00 |
| 14.03.2024 | 23,62 | 23,62 | 23,43 | 23,45 | -0,59% | 93.599,00 |
| 13.03.2024 | 23,63 | 23,77 | 23,55 | 23,59 | 0,04% | 49.169,00 |
| 12.03.2024 | 23,60 | 23,75 | 23,51 | 23,58 | -0,08% | 36.143,00 |
| 11.03.2024 | 23,67 | 23,71 | 23,56 | 23,60 | 0,04% | 39.323,00 |
| 08.03.2024 | 23,45 | 23,70 | 23,45 | 23,59 | 0,60% | 116.451,00 |
| 07.03.2024 | 23,46 | 23,57 | 23,43 | 23,45 | 0,39% | 43.302,00 |
| 06.03.2024 | 23,37 | 23,49 | 23,30 | 23,36 | 0,17% | 55.112,00 |
| 05.03.2024 | 23,24 | 23,35 | 23,20 | 23,32 | 0,47% | 31.051,00 |
| 04.03.2024 | 23,29 | 23,38 | 23,21 | 23,21 | -0,34% | 57.108,00 |
| 01.03.2024 | 23,37 | 23,54 | 23,18 | 23,29 | -0,26% | 72.167,00 |
| 29.02.2024 | 23,22 | 23,53 | 23,13 | 23,35 | 1,04% | 138.906,00 |
| 28.02.2024 | 23,16 | 23,23 | 23,11 | 23,11 | -0,04% | 30.449,00 |
| 27.02.2024 | 23,22 | 23,27 | 23,08 | 23,12 | -0,17% | 32.989,00 |
| 26.02.2024 | 23,22 | 23,28 | 23,12 | 23,16 | -0,34% | 44.794,00 |
| 23.02.2024 | 23,05 | 23,28 | 23,05 | 23,24 | 0,78% | 41.992,00 |
| 22.02.2024 | 23,12 | 23,17 | 23,03 | 23,06 | 0,30% | 30.119,00 |
| 21.02.2024 | 23,13 | 23,15 | 22,93 | 22,99 | -0,30% | 55.724,00 |
| 20.02.2024 | 23,00 | 23,16 | 22,99 | 23,06 | 0,22% | 28.302,00 |
| 16.02.2024 | 23,04 | 23,11 | 22,95 | 23,01 | -0,43% | 46.690,00 |
| 15.02.2024 | 23,16 | 23,23 | 23,05 | 23,11 | 0,22% | 33.430,00 |
| 14.02.2024 | 23,12 | 23,26 | 23,05 | 23,06 | 0,13% | 29.901,00 |
| 13.02.2024 | 23,19 | 23,28 | 22,95 | 23,03 | -1,71% | 72.131,00 |
| 12.02.2024 | 23,39 | 23,46 | 23,37 | 23,43 | 0,16% | 30.423,00 |
| 09.02.2024 | 23,27 | 23,43 | 23,21 | 23,39 | 0,79% | 28.328,00 |
| 08.02.2024 | 23,22 | 23,26 | 23,04 | 23,21 | -1,49% | 54.253,00 |
| 07.02.2024 | 23,61 | 23,62 | 23,42 | 23,56 | -0,13% | 67.979,00 |
| 06.02.2024 | 23,55 | 23,61 | 23,50 | 23,59 | 0,17% | 33.671,00 |
| 05.02.2024 | 23,59 | 23,67 | 23,45 | 23,55 | -0,55% | 50.842,00 |
| 02.02.2024 | 23,55 | 23,74 | 23,53 | 23,68 | -0,34% | 57.926,00 |
| 01.02.2024 | 23,79 | 23,84 | 23,38 | 23,76 | 0,04% | 113.814,00 |
| 31.01.2024 | 23,68 | 23,77 | 23,55 | 23,75 | -0,29% | 79.058,00 |
| 30.01.2024 | 23,72 | 23,87 | 23,63 | 23,82 | 0,51% | 41.201,00 |
| 29.01.2024 | 23,66 | 23,80 | 23,64 | 23,70 | 0,17% | 40.890,00 |
| 26.01.2024 | 23,55 | 23,82 | 23,55 | 23,66 | 0,13% | 66.177,00 |
| 25.01.2024 | 23,40 | 23,67 | 23,39 | 23,63 | 1,37% | 36.417,00 |
| 24.01.2024 | 23,35 | 23,38 | 23,23 | 23,31 | 0,30% | 27.651,00 |
| 23.01.2024 | 23,27 | 23,30 | 23,19 | 23,24 | -0,13% | 31.224,00 |
| 22.01.2024 | 23,21 | 23,36 | 23,21 | 23,27 | 0,43% | 36.408,00 |
| 19.01.2024 | 23,04 | 23,17 | 22,81 | 23,17 | 0,87% | 38.089,00 |
| 18.01.2024 | 23,03 | 23,30 | 22,87 | 22,97 | -0,17% | 56.770,00 |
| 17.01.2024 | 22,98 | 23,16 | 22,92 | 23,01 | -0,22% | 42.998,00 |
| 16.01.2024 | 23,27 | 23,39 | 23,06 | 23,06 | -1,03% | 50.719,00 |
| 12.01.2024 | 23,30 | 23,42 | 23,22 | 23,30 | 0,39% | 24.136,00 |
| 11.01.2024 | 23,07 | 23,35 | 23,06 | 23,21 | 0,61% | 48.125,00 |
| 10.01.2024 | 23,10 | 23,34 | 23,07 | 23,07 | 0,04% | 56.632,00 |
| 09.01.2024 | 22,90 | 23,06 | 22,55 | 23,06 | 0,61% | 29.222,00 |
| 08.01.2024 | 22,56 | 22,92 | 22,45 | 22,92 | 1,91% | 41.804,00 |
| 05.01.2024 | 22,29 | 22,64 | 22,29 | 22,49 | 0,76% | 56.463,00 |
| 04.01.2024 | 22,25 | 22,45 | 22,25 | 22,32 | 0,32% | 27.201,00 |
| 03.01.2024 | 22,33 | 22,54 | 22,16 | 22,25 | -0,63% | 30.600,00 |
| 02.01.2024 | 22,22 | 22,43 | 22,15 | 22,39 | 0,72% | 34.649,00 |
| 29.12.2023 | 22,33 | 22,60 | 22,14 | 22,23 | -0,67% | 138.253,00 |
| 28.12.2023 | 22,62 | 22,65 | 22,35 | 22,38 | -0,89% | 63.163,00 |
| 27.12.2023 | 22,57 | 22,62 | 22,34 | 22,58 | 0,89% | 60.938,00 |
| 26.12.2023 | 22,34 | 22,64 | 22,33 | 22,38 | 0,18% | 40.395,00 |
| 22.12.2023 | 22,30 | 22,45 | 22,24 | 22,34 | 0,18% | 38.049,00 |
| 21.12.2023 | 22,45 | 22,57 | 22,06 | 22,30 | -0,09% | 88.146,00 |
| 20.12.2023 | 22,20 | 22,48 | 22,20 | 22,32 | 0,36% | 48.245,00 |
| 19.12.2023 | 21,96 | 22,30 | 21,85 | 22,24 | 1,65% | 136.212,00 |
| 18.12.2023 | 22,02 | 22,24 | 21,80 | 21,88 | -1,00% | 102.465,00 |
| 15.12.2023 | 22,24 | 22,46 | 22,03 | 22,10 | -1,38% | 98.443,00 |
| 14.12.2023 | 22,18 | 22,50 | 22,18 | 22,41 | 1,40% | 70.241,00 |
| 13.12.2023 | 21,55 | 22,10 | 21,55 | 22,10 | 2,36% | 65.814,00 |
| 12.12.2023 | 21,51 | 21,64 | 21,41 | 21,59 | 0,61% | 97.404,00 |
| 11.12.2023 | 21,88 | 22,00 | 21,36 | 21,46 | -2,30% | 198.646,00 |