19,210$
0,37%
Echtzeit-Aktienkurs Truist Financial Corp
Bid:
Ask:
Aktienkurse zur Truist Financial Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.12.2025 | 19,23 | 19,37 | 19,17 | 19,25 | 0,57% | 161.283,00 |
| 24.12.2025 | 19,10 | 19,15 | 19,05 | 19,14 | 0,05% | 51.010,00 |
| 23.12.2025 | 19,06 | 19,16 | 19,04 | 19,13 | 0,10% | 88.823,00 |
| 22.12.2025 | 19,17 | 19,19 | 19,06 | 19,11 | -0,05% | 158.737,00 |
| 19.12.2025 | 19,10 | 19,23 | 19,07 | 19,12 | -0,31% | 137.447,00 |
| 18.12.2025 | 19,11 | 19,28 | 19,08 | 19,18 | 0,47% | 121.134,00 |
| 17.12.2025 | 19,08 | 19,12 | 18,96 | 19,09 | -0,16% | 177.833,00 |
| 16.12.2025 | 19,12 | 19,15 | 19,03 | 19,12 | 0,16% | 95.918,00 |
| 15.12.2025 | 19,12 | 19,18 | 19,03 | 19,09 | 0,21% | 110.678,00 |
| 12.12.2025 | 19,09 | 19,22 | 19,05 | 19,05 | -0,88% | 69.131,00 |
| 11.12.2025 | 19,07 | 19,23 | 19,01 | 19,22 | 0,84% | 111.004,00 |
| 10.12.2025 | 19,00 | 19,13 | 18,93 | 19,06 | 0,42% | 114.131,00 |
| 09.12.2025 | 18,96 | 19,09 | 18,95 | 18,98 | 0,00% | 127.971,00 |
| 08.12.2025 | 18,93 | 18,99 | 18,86 | 18,98 | 0,16% | 85.584,00 |
| 05.12.2025 | 18,84 | 18,99 | 18,84 | 18,95 | 0,26% | 361.251,00 |
| 04.12.2025 | 18,90 | 18,94 | 18,82 | 18,90 | -0,32% | 95.342,00 |
| 03.12.2025 | 18,85 | 18,97 | 18,81 | 18,96 | 0,32% | 101.518,00 |
| 02.12.2025 | 19,00 | 19,00 | 18,76 | 18,90 | -0,11% | 116.428,00 |
| 01.12.2025 | 19,03 | 19,05 | 18,89 | 18,92 | -0,58% | 78.542,00 |
| 28.11.2025 | 19,12 | 19,17 | 19,03 | 19,03 | -0,47% | 45.488,00 |
| 26.11.2025 | 19,10 | 19,18 | 19,02 | 19,12 | 0,37% | 63.647,00 |
| 25.11.2025 | 19,06 | 19,10 | 18,97 | 19,05 | 0,26% | 65.213,00 |
| 24.11.2025 | 19,03 | 19,13 | 18,93 | 19,00 | 0,37% | 68.572,00 |
| 21.11.2025 | 18,95 | 19,05 | 18,83 | 18,93 | 0,00% | 475.466,00 |
| 20.11.2025 | 19,25 | 19,25 | 18,90 | 18,93 | -0,89% | 97.850,00 |
| 19.11.2025 | 19,11 | 19,16 | 19,05 | 19,10 | -0,42% | 47.793,00 |
| 18.11.2025 | 19,16 | 19,28 | 19,13 | 19,18 | 0,00% | 72.379,00 |
| 17.11.2025 | 19,42 | 19,44 | 19,11 | 19,18 | -1,13% | 135.697,00 |
| 14.11.2025 | 19,21 | 19,42 | 19,18 | 19,40 | -0,77% | 173.708,00 |
| 13.11.2025 | 19,81 | 19,82 | 19,55 | 19,55 | -1,61% | 47.583,00 |
| 12.11.2025 | 19,96 | 20,01 | 19,83 | 19,87 | -0,36% | 46.710,00 |
| 11.11.2025 | 19,86 | 19,98 | 19,77 | 19,94 | 0,37% | 37.672,00 |
| 10.11.2025 | 19,75 | 19,88 | 19,75 | 19,87 | 0,97% | 48.052,00 |
| 07.11.2025 | 19,75 | 19,81 | 19,63 | 19,68 | -0,56% | 54.951,00 |
| 06.11.2025 | 19,80 | 19,91 | 19,73 | 19,79 | -0,05% | 104.405,00 |
| 05.11.2025 | 19,77 | 19,93 | 19,76 | 19,80 | 0,15% | 55.578,00 |
| 04.11.2025 | 19,84 | 19,91 | 19,77 | 19,77 | -0,55% | 55.486,00 |
| 03.11.2025 | 20,06 | 20,06 | 19,86 | 19,88 | -0,50% | 50.355,00 |
| 31.10.2025 | 20,10 | 20,18 | 19,94 | 19,98 | -0,60% | 152.156,00 |
| 30.10.2025 | 20,18 | 20,28 | 20,09 | 20,10 | -0,84% | 46.483,00 |
| 29.10.2025 | 20,39 | 20,46 | 20,27 | 20,27 | -0,54% | 35.935,00 |
| 28.10.2025 | 20,47 | 20,52 | 20,37 | 20,38 | -0,10% | 83.146,00 |
| 27.10.2025 | 20,46 | 20,52 | 20,33 | 20,40 | 0,05% | 83.241,00 |
| 24.10.2025 | 20,46 | 20,46 | 20,33 | 20,39 | 0,25% | 45.143,00 |
| 23.10.2025 | 20,30 | 20,38 | 20,30 | 20,34 | 0,20% | 22.710,00 |
| 22.10.2025 | 20,40 | 20,47 | 20,23 | 20,30 | -0,44% | 44.209,00 |
| 21.10.2025 | 20,43 | 20,54 | 20,30 | 20,39 | 0,32% | 54.924,00 |
| 20.10.2025 | 20,29 | 20,38 | 20,25 | 20,33 | 0,87% | 39.412,00 |
| 17.10.2025 | 20,21 | 20,24 | 20,04 | 20,15 | 0,05% | 121.480,00 |
| 16.10.2025 | 20,41 | 20,45 | 20,06 | 20,14 | -1,08% | 48.388,00 |
| 15.10.2025 | 20,39 | 20,45 | 20,30 | 20,36 | 0,69% | 39.165,00 |
| 14.10.2025 | 20,18 | 20,40 | 20,10 | 20,22 | -0,30% | 52.788,00 |
| 13.10.2025 | 20,45 | 20,45 | 20,19 | 20,28 | 0,65% | 23.120,00 |
| 10.10.2025 | 20,56 | 20,56 | 20,15 | 20,15 | -1,47% | 43.273,00 |
| 09.10.2025 | 20,53 | 20,60 | 20,36 | 20,45 | -0,87% | 79.056,00 |
| 08.10.2025 | 20,56 | 20,63 | 20,46 | 20,63 | 0,63% | 45.585,00 |
| 07.10.2025 | 20,59 | 20,63 | 20,45 | 20,50 | -0,24% | 52.650,00 |
| 06.10.2025 | 20,56 | 20,61 | 20,47 | 20,55 | -0,29% | 28.571,00 |
| 03.10.2025 | 20,68 | 20,68 | 20,61 | 20,61 | -0,53% | 8.312,00 |
| 02.10.2025 | 20,75 | 20,81 | 20,66 | 20,72 | -0,38% | 24.741,00 |
| 01.10.2025 | 20,48 | 20,83 | 20,43 | 20,80 | 1,46% | 34.271,00 |
| 30.09.2025 | 20,46 | 20,57 | 20,31 | 20,50 | 0,00% | 88.593,00 |
| 29.09.2025 | 20,45 | 20,55 | 20,40 | 20,50 | 0,24% | 53.567,00 |
| 26.09.2025 | 20,37 | 20,99 | 20,36 | 20,45 | 0,25% | 37.937,00 |
| 25.09.2025 | 20,54 | 20,60 | 20,29 | 20,40 | -0,87% | 52.744,00 |
| 24.09.2025 | 20,65 | 20,70 | 20,54 | 20,58 | -0,29% | 37.772,00 |
| 23.09.2025 | 20,67 | 20,76 | 20,53 | 20,64 | -0,34% | 62.833,00 |
| 22.09.2025 | 20,76 | 20,76 | 20,61 | 20,71 | 0,15% | 24.734,00 |
| 19.09.2025 | 20,77 | 20,77 | 20,57 | 20,68 | -0,34% | 40.137,00 |
| 18.09.2025 | 20,65 | 20,79 | 20,62 | 20,75 | -0,24% | 42.429,00 |
| 17.09.2025 | 20,82 | 20,88 | 20,66 | 20,80 | -0,38% | 92.496,00 |
| 16.09.2025 | 20,73 | 20,88 | 20,70 | 20,88 | 0,38% | 50.618,00 |
| 15.09.2025 | 20,79 | 20,80 | 20,62 | 20,80 | 0,41% | 52.260,00 |
| 12.09.2025 | 20,71 | 20,83 | 20,63 | 20,72 | 0,12% | 44.515,00 |
| 11.09.2025 | 20,58 | 20,73 | 20,56 | 20,69 | 0,88% | 35.916,00 |
| 10.09.2025 | 20,54 | 20,55 | 20,39 | 20,51 | 0,34% | 48.225,00 |
| 09.09.2025 | 20,32 | 20,44 | 20,27 | 20,44 | 0,44% | 51.155,00 |
| 08.09.2025 | 20,18 | 20,40 | 20,18 | 20,35 | 0,84% | 37.703,00 |
| 05.09.2025 | 19,95 | 20,18 | 19,85 | 20,18 | 1,97% | 53.780,00 |
| 04.09.2025 | 19,76 | 19,80 | 19,73 | 19,79 | 0,41% | 29.127,00 |
| 03.09.2025 | 19,65 | 19,74 | 19,58 | 19,71 | 0,82% | 31.976,00 |
| 02.09.2025 | 19,60 | 19,68 | 19,53 | 19,55 | -0,36% | 46.955,00 |
| 29.08.2025 | 19,76 | 19,80 | 19,51 | 19,62 | -0,91% | 178.966,00 |
| 28.08.2025 | 19,84 | 19,87 | 19,76 | 19,80 | -0,04% | 97.529,00 |
| 27.08.2025 | 19,82 | 19,82 | 19,72 | 19,81 | -0,07% | 78.394,00 |
| 26.08.2025 | 19,79 | 19,90 | 19,67 | 19,82 | 0,00% | 71.832,00 |
| 25.08.2025 | 19,77 | 19,84 | 19,68 | 19,82 | 0,41% | 72.267,00 |
| 22.08.2025 | 19,51 | 19,75 | 19,48 | 19,74 | 1,33% | 48.407,00 |
| 21.08.2025 | 19,50 | 19,53 | 19,45 | 19,48 | -0,26% | 42.663,00 |
| 20.08.2025 | 19,61 | 19,61 | 19,47 | 19,53 | -0,05% | 33.369,00 |
| 19.08.2025 | 19,45 | 19,63 | 19,45 | 19,54 | 0,46% | 69.739,00 |
| 18.08.2025 | 19,45 | 19,49 | 19,40 | 19,45 | 0,15% | 58.023,00 |
| 15.08.2025 | 19,49 | 19,49 | 19,38 | 19,42 | -0,17% | 72.947,00 |
| 14.08.2025 | 19,45 | 19,49 | 19,31 | 19,45 | -0,24% | 48.201,00 |
| 13.08.2025 | 19,43 | 19,53 | 19,36 | 19,50 | 0,93% | 95.122,00 |
| 12.08.2025 | 19,25 | 19,36 | 19,23 | 19,32 | 0,26% | 63.055,00 |
| 11.08.2025 | 19,25 | 19,30 | 19,18 | 19,27 | 0,47% | 30.264,00 |
| 08.08.2025 | 19,20 | 19,23 | 19,13 | 19,18 | -1,59% | 47.651,00 |
| 07.08.2025 | 19,48 | 19,54 | 19,42 | 19,49 | 0,21% | 160.373,00 |
| 06.08.2025 | 19,68 | 19,72 | 19,40 | 19,45 | -0,92% | 50.251,00 |