19,050$
-1,19%
Echtzeit-Aktienkurs Truist Financial Corp
Bid:
Ask:
Aktienkurse zur Truist Financial Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.05.2025 | 19,08 | 19,08 | 19,06 | 19,07 | -1,09% | 1.758,00 |
| 08.05.2025 | 19,42 | 19,50 | 19,28 | 19,28 | -0,41% | 58.465,00 |
| 07.05.2025 | 19,32 | 19,42 | 19,24 | 19,36 | 0,31% | 86.468,00 |
| 06.05.2025 | 19,15 | 19,31 | 19,10 | 19,30 | 0,89% | 61.574,00 |
| 05.05.2025 | 19,14 | 19,25 | 19,10 | 19,13 | -0,73% | 84.436,00 |
| 02.05.2025 | 19,22 | 19,39 | 19,05 | 19,27 | 0,44% | 59.081,00 |
| 01.05.2025 | 19,24 | 19,24 | 18,92 | 19,19 | 0,45% | 148.409,00 |
| 30.04.2025 | 19,07 | 19,14 | 18,96 | 19,10 | -0,21% | 87.168,00 |
| 29.04.2025 | 19,13 | 19,28 | 19,08 | 19,14 | -0,09% | 42.157,00 |
| 28.04.2025 | 19,06 | 19,17 | 19,06 | 19,16 | 0,25% | 49.069,00 |
| 25.04.2025 | 19,12 | 19,15 | 18,96 | 19,11 | 0,26% | 52.866,00 |
| 24.04.2025 | 18,95 | 19,11 | 18,90 | 19,06 | 0,80% | 43.863,00 |
| 23.04.2025 | 18,92 | 18,97 | 18,80 | 18,91 | 1,36% | 39.217,00 |
| 22.04.2025 | 18,71 | 18,80 | 18,60 | 18,66 | 0,67% | 53.828,00 |
| 21.04.2025 | 18,78 | 18,78 | 18,49 | 18,53 | -0,80% | 59.827,00 |
| 17.04.2025 | 18,76 | 18,90 | 18,68 | 18,68 | -0,27% | 70.095,00 |
| 16.04.2025 | 18,71 | 18,91 | 18,66 | 18,73 | 0,11% | 64.217,00 |
| 15.04.2025 | 18,57 | 18,77 | 18,56 | 18,71 | 0,65% | 192.902,00 |
| 14.04.2025 | 18,56 | 18,71 | 18,50 | 18,59 | 0,81% | 47.054,00 |
| 11.04.2025 | 18,87 | 18,92 | 18,41 | 18,44 | -2,90% | 200.113,00 |
| 10.04.2025 | 19,18 | 19,28 | 18,86 | 18,99 | -1,56% | 60.974,00 |
| 09.04.2025 | 18,94 | 19,46 | 18,85 | 19,29 | 0,94% | 63.614,00 |
| 08.04.2025 | 19,24 | 19,34 | 19,04 | 19,11 | -0,10% | 77.828,00 |
| 07.04.2025 | 18,92 | 19,56 | 18,50 | 19,13 | -0,83% | 95.638,00 |
| 04.04.2025 | 19,22 | 19,38 | 19,00 | 19,29 | -0,41% | 96.472,00 |
| 03.04.2025 | 19,26 | 19,42 | 19,08 | 19,37 | -0,77% | 141.196,00 |
| 02.04.2025 | 19,55 | 19,67 | 19,50 | 19,52 | -0,15% | 33.924,00 |
| 01.04.2025 | 19,50 | 19,64 | 19,50 | 19,55 | 0,10% | 81.070,00 |
| 31.03.2025 | 19,54 | 19,62 | 19,44 | 19,53 | -0,20% | 319.239,00 |
| 28.03.2025 | 19,77 | 19,80 | 19,50 | 19,57 | -1,01% | 73.660,00 |
| 27.03.2025 | 19,75 | 19,85 | 19,67 | 19,77 | -0,30% | 57.845,00 |
| 26.03.2025 | 20,05 | 20,09 | 19,83 | 19,83 | -1,34% | 62.792,00 |
| 25.03.2025 | 20,14 | 20,14 | 20,00 | 20,10 | 0,45% | 33.802,00 |
| 24.03.2025 | 20,26 | 20,26 | 20,00 | 20,01 | -0,60% | 54.402,00 |
| 21.03.2025 | 20,13 | 20,24 | 20,08 | 20,13 | 0,00% | 33.183,00 |
| 20.03.2025 | 20,21 | 20,29 | 20,13 | 20,13 | -0,15% | 52.457,00 |
| 19.03.2025 | 20,11 | 20,21 | 20,06 | 20,16 | 0,30% | 49.994,00 |
| 18.03.2025 | 20,20 | 20,27 | 20,06 | 20,10 | -0,54% | 45.386,00 |
| 17.03.2025 | 20,12 | 20,34 | 20,12 | 20,21 | 0,55% | 30.897,00 |
| 14.03.2025 | 20,06 | 20,18 | 19,98 | 20,10 | 0,25% | 31.796,00 |
| 13.03.2025 | 19,96 | 20,12 | 19,85 | 20,05 | 0,60% | 61.032,00 |
| 12.03.2025 | 19,85 | 19,96 | 19,77 | 19,93 | 0,40% | 32.421,00 |
| 11.03.2025 | 19,91 | 19,99 | 19,76 | 19,85 | 0,00% | 51.134,00 |
| 10.03.2025 | 20,12 | 20,15 | 19,85 | 19,85 | -1,10% | 60.340,00 |
| 07.03.2025 | 20,32 | 20,32 | 20,06 | 20,07 | -0,99% | 54.168,00 |
| 06.03.2025 | 20,37 | 20,38 | 20,20 | 20,27 | -0,25% | 36.369,00 |
| 05.03.2025 | 20,38 | 20,47 | 20,30 | 20,32 | -0,25% | 32.032,00 |
| 04.03.2025 | 20,46 | 20,49 | 20,23 | 20,37 | -0,54% | 63.435,00 |
| 03.03.2025 | 20,44 | 20,59 | 20,37 | 20,48 | 0,54% | 55.688,00 |
| 28.02.2025 | 20,53 | 20,58 | 20,32 | 20,37 | -0,49% | 43.997,00 |
| 27.02.2025 | 20,48 | 20,51 | 20,40 | 20,47 | 0,02% | 53.107,00 |
| 26.02.2025 | 20,55 | 20,59 | 20,40 | 20,47 | -0,07% | 57.042,00 |
| 25.02.2025 | 20,31 | 20,54 | 20,31 | 20,48 | 1,34% | 34.653,00 |
| 24.02.2025 | 20,17 | 20,33 | 20,17 | 20,21 | 0,25% | 38.830,00 |
| 21.02.2025 | 20,23 | 20,33 | 20,11 | 20,16 | -0,10% | 58.014,00 |
| 20.02.2025 | 20,31 | 20,35 | 20,16 | 20,18 | -0,25% | 38.762,00 |
| 19.02.2025 | 20,31 | 20,47 | 20,14 | 20,23 | -0,78% | 37.582,00 |
| 18.02.2025 | 20,45 | 20,51 | 20,38 | 20,39 | -0,59% | 31.939,00 |
| 14.02.2025 | 20,55 | 20,57 | 20,47 | 20,51 | -0,77% | 54.289,00 |
| 13.02.2025 | 20,69 | 20,79 | 20,57 | 20,67 | 1,08% | 61.756,00 |
| 12.02.2025 | 20,29 | 20,48 | 20,25 | 20,45 | -0,87% | 38.702,00 |
| 11.02.2025 | 20,57 | 20,73 | 20,57 | 20,63 | 0,05% | 63.397,00 |
| 10.02.2025 | 20,63 | 20,71 | 20,51 | 20,62 | 0,63% | 38.738,00 |
| 07.02.2025 | 20,52 | 20,60 | 20,45 | 20,49 | -0,44% | 34.877,00 |
| 06.02.2025 | 20,72 | 20,73 | 20,53 | 20,58 | -0,29% | 31.432,00 |
| 05.02.2025 | 20,52 | 20,69 | 20,47 | 20,64 | 1,23% | 40.395,00 |
| 04.02.2025 | 20,44 | 20,56 | 20,33 | 20,39 | -0,29% | 77.015,00 |
| 03.02.2025 | 20,46 | 20,64 | 20,37 | 20,45 | -0,49% | 32.229,00 |
| 31.01.2025 | 20,94 | 21,03 | 20,43 | 20,55 | -1,49% | 97.172,00 |
| 30.01.2025 | 20,75 | 20,97 | 20,66 | 20,86 | 1,02% | 54.886,00 |
| 29.01.2025 | 20,95 | 21,02 | 20,63 | 20,65 | -1,10% | 52.679,00 |
| 28.01.2025 | 21,05 | 21,10 | 20,84 | 20,88 | -0,76% | 51.008,00 |
| 27.01.2025 | 20,58 | 21,18 | 20,58 | 21,04 | 1,99% | 234.520,00 |
| 24.01.2025 | 20,63 | 20,69 | 20,59 | 20,63 | 0,19% | 52.728,00 |
| 23.01.2025 | 20,51 | 20,67 | 20,46 | 20,59 | -0,48% | 96.222,00 |
| 22.01.2025 | 20,72 | 20,77 | 20,50 | 20,69 | 0,19% | 106.537,00 |
| 21.01.2025 | 20,40 | 20,80 | 20,36 | 20,65 | 1,77% | 186.862,00 |
| 17.01.2025 | 20,39 | 20,39 | 20,12 | 20,29 | 0,35% | 82.496,00 |
| 16.01.2025 | 19,97 | 20,47 | 19,88 | 20,22 | 1,25% | 198.222,00 |
| 15.01.2025 | 19,85 | 20,11 | 19,78 | 19,97 | 2,46% | 98.521,00 |
| 14.01.2025 | 19,36 | 19,50 | 19,34 | 19,49 | 0,78% | 55.797,00 |
| 13.01.2025 | 19,51 | 19,51 | 19,22 | 19,34 | -1,12% | 143.319,00 |
| 10.01.2025 | 19,80 | 19,86 | 19,56 | 19,56 | -2,40% | 104.457,00 |
| 08.01.2025 | 19,99 | 20,08 | 19,88 | 20,04 | -0,25% | 137.798,00 |
| 07.01.2025 | 20,33 | 20,34 | 20,00 | 20,09 | -1,23% | 321.222,00 |
| 06.01.2025 | 20,37 | 20,41 | 20,17 | 20,34 | 0,00% | 78.525,00 |
| 03.01.2025 | 20,17 | 20,44 | 20,07 | 20,34 | 1,19% | 60.163,00 |
| 02.01.2025 | 19,45 | 20,10 | 19,45 | 20,10 | 4,15% | 288.253,00 |
| 31.12.2024 | 19,03 | 19,33 | 19,03 | 19,30 | 0,99% | 732.188,00 |
| 30.12.2024 | 18,88 | 19,11 | 18,77 | 19,11 | 1,70% | 152.372,00 |
| 27.12.2024 | 19,07 | 19,20 | 18,79 | 18,79 | -2,03% | 220.459,00 |
| 26.12.2024 | 19,29 | 19,40 | 19,06 | 19,18 | -1,13% | 90.888,00 |
| 24.12.2024 | 19,40 | 19,54 | 19,12 | 19,40 | -0,10% | 62.501,00 |
| 23.12.2024 | 19,68 | 19,71 | 19,41 | 19,42 | -1,32% | 95.037,00 |
| 20.12.2024 | 19,60 | 19,75 | 19,52 | 19,68 | 0,66% | 71.851,00 |
| 19.12.2024 | 19,71 | 19,72 | 19,39 | 19,55 | -1,66% | 150.605,00 |
| 18.12.2024 | 19,87 | 20,02 | 19,75 | 19,88 | -0,15% | 168.015,00 |
| 17.12.2024 | 19,70 | 19,91 | 19,51 | 19,91 | 0,86% | 154.520,00 |
| 16.12.2024 | 20,03 | 20,03 | 19,58 | 19,74 | -0,60% | 165.078,00 |
| 13.12.2024 | 20,03 | 20,16 | 19,81 | 19,86 | -1,49% | 169.252,00 |