21,600$
0,23%
Echtzeit-Aktienkurs Truist Financial Corp
Bid:
Ask:
Aktienkurse zur Truist Financial Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 05.11.2024 | 21,63 | 21,66 | 21,60 | 21,60 | 0,23% | 900,00 |
| 04.11.2024 | 21,13 | 21,57 | 21,09 | 21,55 | 2,77% | 211.920,00 |
| 01.11.2024 | 21,22 | 21,27 | 20,96 | 20,97 | -0,66% | 82.347,00 |
| 31.10.2024 | 21,38 | 21,38 | 21,11 | 21,11 | -1,36% | 122.477,00 |
| 30.10.2024 | 21,37 | 21,53 | 21,22 | 21,40 | 0,66% | 55.714,00 |
| 29.10.2024 | 21,22 | 21,33 | 21,11 | 21,26 | -0,37% | 63.939,00 |
| 28.10.2024 | 21,49 | 21,49 | 21,26 | 21,34 | -0,14% | 38.505,00 |
| 25.10.2024 | 21,56 | 21,63 | 21,36 | 21,37 | -0,19% | 83.689,00 |
| 24.10.2024 | 21,54 | 21,54 | 21,39 | 21,41 | 0,00% | 92.404,00 |
| 23.10.2024 | 21,61 | 21,65 | 21,33 | 21,41 | -1,25% | 38.337,00 |
| 22.10.2024 | 21,73 | 21,84 | 21,41 | 21,68 | 0,14% | 77.259,00 |
| 21.10.2024 | 21,87 | 22,03 | 21,53 | 21,65 | -1,19% | 101.756,00 |
| 18.10.2024 | 22,03 | 22,13 | 21,91 | 21,91 | -0,41% | 79.439,00 |
| 17.10.2024 | 22,16 | 22,26 | 21,88 | 22,00 | -1,08% | 181.995,00 |
| 16.10.2024 | 22,14 | 22,27 | 22,06 | 22,24 | 0,91% | 46.842,00 |
| 15.10.2024 | 21,94 | 22,23 | 21,94 | 22,04 | 0,73% | 40.705,00 |
| 14.10.2024 | 21,69 | 21,90 | 21,58 | 21,88 | 0,64% | 48.318,00 |
| 11.10.2024 | 21,39 | 21,77 | 21,39 | 21,74 | 1,35% | 81.487,00 |
| 10.10.2024 | 21,62 | 21,70 | 21,30 | 21,45 | -0,56% | 34.246,00 |
| 09.10.2024 | 21,71 | 21,82 | 21,57 | 21,57 | -0,64% | 60.489,00 |
| 08.10.2024 | 21,45 | 21,71 | 21,35 | 21,71 | 1,21% | 38.665,00 |
| 07.10.2024 | 21,62 | 21,62 | 21,38 | 21,45 | -1,11% | 78.859,00 |
| 04.10.2024 | 21,80 | 21,81 | 21,59 | 21,69 | -1,00% | 132.298,00 |
| 03.10.2024 | 21,92 | 22,09 | 21,84 | 21,91 | -0,41% | 111.059,00 |
| 02.10.2024 | 21,80 | 22,00 | 21,74 | 22,00 | 0,82% | 86.713,00 |
| 01.10.2024 | 21,73 | 21,87 | 21,66 | 21,82 | 0,88% | 78.997,00 |
| 30.09.2024 | 22,12 | 22,17 | 21,46 | 21,63 | -2,17% | 382.369,00 |
| 27.09.2024 | 22,38 | 22,38 | 22,09 | 22,11 | -0,76% | 60.223,00 |
| 26.09.2024 | 22,55 | 22,55 | 22,19 | 22,28 | -0,80% | 61.082,00 |
| 25.09.2024 | 22,62 | 22,62 | 22,35 | 22,46 | -0,71% | 93.721,00 |
| 24.09.2024 | 22,46 | 22,62 | 22,31 | 22,62 | 0,40% | 238.293,00 |
| 23.09.2024 | 22,57 | 22,57 | 22,39 | 22,53 | -0,18% | 34.439,00 |
| 20.09.2024 | 22,49 | 22,57 | 22,39 | 22,57 | 0,36% | 88.522,00 |
| 19.09.2024 | 22,36 | 22,58 | 22,36 | 22,49 | 1,17% | 64.815,00 |
| 18.09.2024 | 22,28 | 22,39 | 22,12 | 22,23 | -0,09% | 28.518,00 |
| 17.09.2024 | 22,30 | 22,33 | 21,97 | 22,25 | 0,27% | 59.651,00 |
| 16.09.2024 | 22,04 | 22,19 | 22,03 | 22,19 | 0,68% | 61.952,00 |
| 13.09.2024 | 21,86 | 22,04 | 21,75 | 22,04 | 1,19% | 47.524,00 |
| 12.09.2024 | 21,73 | 21,78 | 21,55 | 21,78 | 0,79% | 35.092,00 |
| 11.09.2024 | 21,61 | 21,71 | 21,51 | 21,61 | -0,14% | 37.190,00 |
| 10.09.2024 | 21,67 | 21,74 | 21,56 | 21,64 | -0,37% | 41.136,00 |
| 09.09.2024 | 21,56 | 21,72 | 21,56 | 21,72 | 1,16% | 36.554,00 |
| 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 |