21,480$
-0,69%
Echtzeit-Aktienkurs Truist Financial Corp
Bid:
Ask:
Aktienkurse zur Truist Financial Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.09.2024 | 21,64 | 21,68 | 21,40 | 21,47 | -0,74% | 75.431,00 |
| 05.09.2024 | 21,54 | 21,64 | 21,52 | 21,63 | 0,60% | 43.385,00 |
| 04.09.2024 | 21,26 | 21,51 | 21,26 | 21,50 | 1,22% | 32.492,00 |
| 03.09.2024 | 21,25 | 21,31 | 21,19 | 21,24 | 0,09% | 34.274,00 |
| 30.08.2024 | 21,25 | 21,32 | 20,99 | 21,22 | -0,38% | 95.481,00 |
| 29.08.2024 | 21,38 | 21,40 | 21,25 | 21,30 | -0,09% | 66.231,00 |
| 28.08.2024 | 21,27 | 21,36 | 21,27 | 21,32 | 0,28% | 40.730,00 |
| 27.08.2024 | 21,21 | 21,27 | 21,17 | 21,26 | 0,14% | 38.068,00 |
| 26.08.2024 | 21,17 | 21,30 | 21,13 | 21,23 | 0,28% | 45.912,00 |
| 23.08.2024 | 21,01 | 21,18 | 20,90 | 21,17 | 0,95% | 59.078,00 |
| 22.08.2024 | 21,00 | 21,04 | 20,90 | 20,97 | 0,04% | 65.345,00 |
| 21.08.2024 | 20,82 | 20,98 | 20,77 | 20,96 | 0,82% | 52.522,00 |
| 20.08.2024 | 20,73 | 20,80 | 20,65 | 20,79 | 0,43% | 35.295,00 |
| 19.08.2024 | 20,53 | 20,73 | 20,53 | 20,70 | 0,88% | 52.476,00 |
| 16.08.2024 | 20,40 | 20,56 | 20,39 | 20,52 | 0,59% | 56.117,00 |
| 15.08.2024 | 20,47 | 20,47 | 20,30 | 20,40 | -0,39% | 36.184,00 |
| 14.08.2024 | 20,35 | 20,53 | 20,33 | 20,48 | 0,94% | 38.290,00 |
| 13.08.2024 | 20,25 | 20,34 | 20,15 | 20,29 | 0,79% | 28.795,00 |
| 12.08.2024 | 20,21 | 20,26 | 20,11 | 20,13 | -0,64% | 37.167,00 |
| 09.08.2024 | 20,34 | 20,38 | 20,18 | 20,26 | -1,98% | 44.798,00 |
| 08.08.2024 | 20,48 | 20,69 | 20,44 | 20,67 | 1,03% | 54.903,00 |
| 07.08.2024 | 20,45 | 20,69 | 20,45 | 20,46 | -0,05% | 64.942,00 |
| 06.08.2024 | 20,27 | 20,51 | 20,16 | 20,47 | 1,24% | 74.128,00 |
| 05.08.2024 | 20,21 | 20,37 | 19,94 | 20,22 | -1,51% | 68.538,00 |
| 02.08.2024 | 20,22 | 20,53 | 20,14 | 20,53 | 0,88% | 52.851,00 |
| 01.08.2024 | 20,13 | 20,35 | 20,05 | 20,35 | 1,60% | 72.195,00 |
| 31.07.2024 | 20,36 | 20,39 | 19,92 | 20,03 | -1,57% | 162.701,00 |
| 30.07.2024 | 20,41 | 20,41 | 20,24 | 20,35 | -0,05% | 35.262,00 |
| 29.07.2024 | 20,37 | 20,37 | 20,17 | 20,36 | 0,39% | 33.014,00 |
| 26.07.2024 | 20,28 | 20,31 | 20,11 | 20,28 | 0,35% | 40.396,00 |
| 25.07.2024 | 20,18 | 20,27 | 20,08 | 20,21 | 0,35% | 57.590,00 |
| 24.07.2024 | 20,39 | 20,40 | 20,11 | 20,14 | -1,37% | 49.683,00 |
| 23.07.2024 | 20,46 | 20,56 | 20,30 | 20,42 | -0,68% | 74.387,00 |
| 22.07.2024 | 20,53 | 20,68 | 20,36 | 20,56 | 0,49% | 57.304,00 |
| 19.07.2024 | 20,54 | 20,60 | 20,44 | 20,46 | -0,73% | 138.344,00 |
| 18.07.2024 | 20,70 | 20,73 | 20,48 | 20,61 | -0,43% | 60.028,00 |
| 17.07.2024 | 20,70 | 20,74 | 20,57 | 20,70 | -0,14% | 43.975,00 |
| 16.07.2024 | 20,83 | 20,83 | 20,64 | 20,73 | -0,19% | 26.413,00 |
| 15.07.2024 | 20,77 | 20,79 | 20,66 | 20,77 | 0,19% | 41.708,00 |
| 12.07.2024 | 20,59 | 20,80 | 20,59 | 20,73 | 0,73% | 30.984,00 |
| 11.07.2024 | 20,34 | 20,59 | 20,32 | 20,58 | 1,63% | 40.825,00 |
| 10.07.2024 | 20,15 | 20,29 | 20,03 | 20,25 | 1,00% | 82.850,00 |
| 09.07.2024 | 20,23 | 20,28 | 20,03 | 20,05 | -1,18% | 42.139,00 |
| 08.07.2024 | 20,34 | 20,41 | 20,16 | 20,29 | -0,59% | 36.080,00 |
| 05.07.2024 | 20,45 | 20,50 | 20,32 | 20,41 | 0,05% | 40.734,00 |
| 03.07.2024 | 20,25 | 20,44 | 20,03 | 20,40 | 1,04% | 45.572,00 |
| 02.07.2024 | 19,90 | 20,19 | 19,82 | 20,19 | 1,92% | 58.420,00 |
| 01.07.2024 | 19,86 | 20,24 | 19,78 | 19,81 | -0,20% | 62.340,00 |
| 28.06.2024 | 20,30 | 20,34 | 19,85 | 19,85 | -2,26% | 78.205,00 |
| 27.06.2024 | 20,25 | 20,47 | 20,25 | 20,31 | 0,30% | 89.785,00 |
| 26.06.2024 | 19,96 | 20,25 | 19,92 | 20,25 | 1,35% | 110.055,00 |
| 25.06.2024 | 20,05 | 20,08 | 19,92 | 19,98 | -0,15% | 139.308,00 |
| 24.06.2024 | 20,00 | 20,06 | 19,97 | 20,01 | -0,15% | 42.030,00 |
| 21.06.2024 | 20,04 | 20,08 | 19,96 | 20,04 | 0,20% | 52.056,00 |
| 20.06.2024 | 20,03 | 20,07 | 19,88 | 20,00 | -0,15% | 44.698,00 |
| 18.06.2024 | 20,04 | 20,10 | 19,95 | 20,03 | 0,05% | 131.771,00 |
| 17.06.2024 | 20,04 | 20,05 | 19,88 | 20,02 | -0,10% | 34.030,00 |
| 14.06.2024 | 20,04 | 20,07 | 19,90 | 20,04 | -0,05% | 46.934,00 |
| 13.06.2024 | 20,21 | 20,21 | 19,92 | 20,05 | -0,05% | 78.994,00 |
| 12.06.2024 | 19,98 | 20,20 | 19,90 | 20,06 | 1,11% | 73.900,00 |
| 11.06.2024 | 20,11 | 20,17 | 19,80 | 19,84 | -1,15% | 84.792,00 |
| 10.06.2024 | 20,19 | 20,19 | 19,95 | 20,07 | -0,59% | 54.230,00 |
| 07.06.2024 | 20,14 | 20,19 | 19,79 | 20,19 | -0,15% | 37.490,00 |
| 06.06.2024 | 20,04 | 20,28 | 19,99 | 20,22 | 1,05% | 42.982,00 |
| 05.06.2024 | 20,19 | 20,22 | 19,94 | 20,01 | -0,84% | 31.930,00 |
| 04.06.2024 | 20,14 | 20,38 | 20,14 | 20,18 | 0,65% | 34.408,00 |
| 03.06.2024 | 20,38 | 20,41 | 20,03 | 20,05 | -1,76% | 81.395,00 |
| 31.05.2024 | 20,04 | 20,43 | 19,94 | 20,41 | 2,36% | 108.838,00 |
| 30.05.2024 | 19,61 | 19,94 | 19,46 | 19,94 | 1,79% | 29.485,00 |
| 29.05.2024 | 19,71 | 19,71 | 19,42 | 19,59 | -0,81% | 53.771,00 |
| 28.05.2024 | 19,94 | 19,98 | 19,70 | 19,75 | -0,75% | 40.327,00 |
| 24.05.2024 | 19,73 | 19,93 | 19,70 | 19,90 | 1,02% | 37.972,00 |
| 23.05.2024 | 20,13 | 20,13 | 19,59 | 19,70 | -1,89% | 77.922,00 |
| 22.05.2024 | 20,08 | 20,11 | 19,96 | 20,08 | -0,05% | 42.640,00 |
| 21.05.2024 | 20,10 | 20,30 | 20,02 | 20,09 | 0,00% | 58.205,00 |
| 20.05.2024 | 20,06 | 20,18 | 19,98 | 20,09 | 0,05% | 72.993,00 |
| 17.05.2024 | 20,03 | 20,10 | 19,86 | 20,08 | -0,35% | 39.407,00 |
| 16.05.2024 | 20,20 | 20,20 | 20,02 | 20,15 | -0,10% | 53.548,00 |
| 15.05.2024 | 20,08 | 20,17 | 20,02 | 20,17 | 1,36% | 60.567,00 |
| 14.05.2024 | 20,00 | 20,08 | 19,78 | 19,90 | -0,25% | 39.614,00 |
| 13.05.2024 | 19,90 | 19,99 | 19,79 | 19,95 | 0,50% | 25.838,00 |
| 10.05.2024 | 19,97 | 20,12 | 19,73 | 19,85 | -0,60% | 44.742,00 |
| 09.05.2024 | 20,11 | 20,11 | 19,90 | 19,97 | -2,16% | 63.496,00 |
| 08.05.2024 | 20,58 | 20,60 | 20,32 | 20,41 | -0,92% | 55.712,00 |
| 07.05.2024 | 20,74 | 20,82 | 20,53 | 20,60 | -0,43% | 47.425,00 |
| 06.05.2024 | 20,62 | 20,69 | 20,51 | 20,69 | 0,73% | 29.537,00 |
| 03.05.2024 | 20,44 | 20,57 | 20,37 | 20,54 | 1,28% | 38.527,00 |
| 02.05.2024 | 20,14 | 20,33 | 20,06 | 20,28 | 0,55% | 42.579,00 |
| 01.05.2024 | 19,98 | 20,18 | 19,83 | 20,17 | 1,71% | 82.136,00 |
| 30.04.2024 | 20,22 | 20,27 | 19,83 | 19,83 | -2,03% | 45.642,00 |
| 29.04.2024 | 20,30 | 20,38 | 20,15 | 20,24 | 0,35% | 22.520,00 |
| 26.04.2024 | 20,27 | 20,40 | 20,15 | 20,17 | -0,10% | 52.762,00 |
| 25.04.2024 | 20,13 | 20,25 | 19,88 | 20,19 | -0,88% | 32.301,00 |
| 24.04.2024 | 20,27 | 20,37 | 20,09 | 20,37 | 0,25% | 28.935,00 |
| 23.04.2024 | 19,96 | 20,32 | 19,91 | 20,32 | 1,70% | 45.348,00 |
| 22.04.2024 | 19,68 | 19,98 | 19,68 | 19,98 | 1,52% | 53.588,00 |
| 19.04.2024 | 19,79 | 19,82 | 19,67 | 19,68 | -0,05% | 56.544,00 |
| 18.04.2024 | 19,91 | 19,91 | 19,59 | 19,69 | -0,61% | 57.273,00 |
| 17.04.2024 | 19,92 | 20,00 | 19,70 | 19,81 | 0,00% | 59.039,00 |
| 16.04.2024 | 19,74 | 19,87 | 19,54 | 19,81 | -0,30% | 39.241,00 |