19,280$
0,36%
Echtzeit-Aktienkurs Truist Financial Corp
Bid:
Ask:
Aktienkurse zur Truist Financial Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 | 18,92 | 18,99 | 18,85 | 18,96 | 0,64% | 41.109,00 |
| 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 | 18,70 | -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 | 18,81 | 18,89 | 18,75 | 18,86 | 0,43% | 53.786,00 |
| 04.06.2025 | 18,73 | 18,78 | 18,67 | 18,78 | 0,75% | 51.027,00 |
| 03.06.2025 | 18,69 | 18,76 | 18,55 | 18,64 | 0,32% | 80.610,00 |
| 02.06.2025 | 18,69 | 18,74 | 18,45 | 18,58 | 0,38% | 61.447,00 |
| 30.05.2025 | 18,75 | 18,80 | 18,51 | 18,51 | -1,07% | 220.352,00 |
| 29.05.2025 | 18,89 | 18,94 | 18,69 | 18,71 | -0,58% | 36.958,00 |
| 28.05.2025 | 18,96 | 18,96 | 18,80 | 18,82 | -0,74% | 61.802,00 |
| 27.05.2025 | 18,85 | 18,96 | 18,80 | 18,96 | 1,36% | 104.688,00 |
| 23.05.2025 | 18,60 | 18,73 | 18,50 | 18,71 | 0,38% | 49.441,00 |
| 22.05.2025 | 18,60 | 18,70 | 18,53 | 18,64 | 0,30% | 77.647,00 |
| 21.05.2025 | 18,84 | 18,86 | 18,57 | 18,58 | -1,62% | 69.884,00 |
| 20.05.2025 | 18,88 | 19,02 | 18,82 | 18,89 | 0,25% | 62.691,00 |
| 19.05.2025 | 18,53 | 18,85 | 18,51 | 18,84 | 0,53% | 105.992,00 |
| 16.05.2025 | 18,78 | 18,78 | 18,59 | 18,74 | 0,16% | 159.506,00 |
| 15.05.2025 | 18,74 | 18,76 | 18,59 | 18,71 | 0,32% | 147.192,00 |
| 14.05.2025 | 18,90 | 18,95 | 18,58 | 18,65 | -1,06% | 196.730,00 |
| 13.05.2025 | 19,00 | 19,10 | 18,73 | 18,85 | -0,68% | 191.376,00 |
| 12.05.2025 | 19,27 | 19,27 | 18,94 | 18,98 | -0,47% | 101.617,00 |
| 09.05.2025 | 19,08 | 19,12 | 18,99 | 19,07 | -1,09% | 62.617,00 |
| 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 |