20,490$
0,49%
Echtzeit-Aktienkurs Truist Financial Corp
Bid:
Ask:
Aktienkurse zur Truist Financial Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 27.10.2025 | 20,48 | 20,49 | 20,48 | 20,49 | 0,49% | 332,00 |
| 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 |
| 05.08.2025 | 19,63 | 19,77 | 19,55 | 19,63 | -0,10% | 56.938,00 |
| 04.08.2025 | 19,44 | 19,66 | 19,44 | 19,65 | 1,18% | 31.256,00 |
| 01.08.2025 | 19,37 | 19,53 | 19,25 | 19,42 | 0,26% | 43.931,00 |
| 31.07.2025 | 19,26 | 19,45 | 19,22 | 19,37 | 0,62% | 92.516,00 |
| 30.07.2025 | 19,18 | 19,35 | 19,18 | 19,25 | 0,26% | 43.697,00 |
| 29.07.2025 | 19,11 | 19,21 | 19,06 | 19,20 | 0,89% | 57.144,00 |
| 28.07.2025 | 19,11 | 19,13 | 18,97 | 19,03 | -0,52% | 60.213,00 |
| 25.07.2025 | 19,20 | 19,22 | 19,11 | 19,13 | 0,00% | 96.694,00 |
| 24.07.2025 | 19,26 | 19,26 | 19,13 | 19,13 | -0,36% | 67.481,00 |
| 23.07.2025 | 19,26 | 19,26 | 19,12 | 19,20 | -0,10% | 52.847,00 |
| 22.07.2025 | 19,40 | 19,40 | 19,17 | 19,22 | -0,98% | 88.119,00 |
| 21.07.2025 | 19,35 | 19,51 | 19,30 | 19,41 | 0,21% | 60.082,00 |
| 18.07.2025 | 19,47 | 19,47 | 19,32 | 19,37 | -0,34% | 75.214,00 |
| 17.07.2025 | 19,09 | 19,56 | 19,09 | 19,44 | 1,49% | 146.042,00 |
| 16.07.2025 | 19,14 | 19,29 | 19,01 | 19,15 | 0,21% | 75.038,00 |
| 15.07.2025 | 19,30 | 19,33 | 19,09 | 19,11 | -0,83% | 61.590,00 |
| 14.07.2025 | 19,46 | 19,47 | 19,23 | 19,27 | -0,82% | 63.450,00 |
| 11.07.2025 | 19,52 | 19,52 | 19,40 | 19,43 | -0,61% | 44.524,00 |
| 10.07.2025 | 19,45 | 19,55 | 19,40 | 19,55 | 0,77% | 68.757,00 |
| 09.07.2025 | 19,39 | 19,45 | 19,32 | 19,40 | 0,72% | 32.740,00 |
| 08.07.2025 | 19,25 | 19,36 | 19,20 | 19,26 | 0,06% | 72.600,00 |
| 07.07.2025 | 19,29 | 19,35 | 19,18 | 19,25 | -0,20% | 55.357,00 |
| 03.07.2025 | 19,22 | 19,36 | 19,22 | 19,29 | 0,41% | 20.899,00 |
| 02.07.2025 | 18,96 | 19,22 | 18,95 | 19,21 | 1,16% | 37.881,00 |
| 01.07.2025 | 18,94 | 19,08 | 18,91 | 18,99 | 0,16% | 55.536,00 |
| 30.06.2025 | 18,93 | 19,01 | 18,85 | 18,96 | 0,58% | 226.137,00 |
| 27.06.2025 | 18,93 | 19,04 | 18,85 | 18,85 | -0,58% | 67.560,00 |
| 26.06.2025 | 18,84 | 18,99 | 18,84 | 18,96 | 0,64% | 40.816,00 |
| 25.06.2025 | 19,04 | 19,06 | 18,80 | 18,84 | -0,63% | 59.862,00 |
| 24.06.2025 | 18,93 | 19,06 | 18,90 | 18,96 | 0,21% | 47.445,00 |
| 23.06.2025 | 18,85 | 18,98 | 18,78 | 18,92 | 0,26% | 66.587,00 |
| 20.06.2025 | 18,81 | 18,90 | 18,70 | 18,87 | 0,53% | 67.934,00 |
| 18.06.2025 | 18,69 | 18,78 | 18,65 | 18,77 | 0,75% | 121.491,00 |
| 17.06.2025 | 18,53 | 18,67 | 18,53 | 18,63 | 0,16% | 80.521,00 |
| 16.06.2025 | 18,73 | 18,84 | 18,53 | 18,60 | -0,51% | 148.733,00 |
| 13.06.2025 | 18,71 | 18,75 | 18,59 | 18,69 | -0,56% | 63.198,00 |
| 12.06.2025 | 18,91 | 18,93 | 18,73 | 18,80 | -0,11% | 69.011,00 |
| 11.06.2025 | 18,84 | 18,93 | 18,73 | 18,82 | -0,05% | 56.993,00 |
| 10.06.2025 | 18,88 | 18,96 | 18,76 | 18,83 | 0,11% | 34.646,00 |
| 09.06.2025 | 18,77 | 18,87 | 18,70 | 18,81 | 0,16% | 52.390,00 |
| 06.06.2025 | 18,86 | 18,86 | 18,69 | 18,78 | -0,42% | 44.599,00 |
| 05.06.2025 | 18,76 | 18,89 | 18,75 | 18,86 | 0,43% | 53.786,00 |