48,480$
-1,28%
Echtzeit-Aktienkurs Truist Financial Corp.
Bid:
Ask:
Aktienkurse zur Truist Financial Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 05.03.2026 | 48,62 | 49,02 | 47,93 | 48,48 | -1,28% | 7.139.858,00 |
| 04.03.2026 | 49,65 | 49,65 | 48,98 | 49,11 | -0,39% | 5.154.143,00 |
| 03.03.2026 | 48,57 | 49,78 | 48,12 | 49,30 | -0,50% | 5.375.505,00 |
| 02.03.2026 | 48,46 | 50,11 | 48,23 | 49,55 | 0,49% | 6.508.156,00 |
| 27.02.2026 | 50,78 | 51,00 | 48,87 | 49,31 | -4,25% | 11.380.410,00 |
| 26.02.2026 | 50,75 | 51,91 | 50,75 | 51,50 | 1,84% | 6.011.673,00 |
| 25.02.2026 | 49,89 | 50,65 | 49,89 | 50,57 | 1,83% | 5.634.118,00 |
| 24.02.2026 | 49,96 | 50,38 | 49,19 | 49,66 | -5,08% | 6.747.959,00 |
| 20.02.2026 | 51,76 | 52,41 | 51,25 | 52,32 | 1,04% | 9.428.301,00 |
| 19.02.2026 | 52,23 | 52,50 | 51,34 | 51,78 | -1,73% | 9.317.948,00 |
| 18.02.2026 | 52,30 | 53,01 | 52,16 | 52,69 | 0,94% | 6.726.474,00 |
| 17.02.2026 | 53,00 | 53,22 | 52,03 | 52,20 | 0,58% | 7.494.083,00 |
| 13.02.2026 | 51,28 | 52,11 | 50,95 | 51,90 | -0,33% | 7.003.032,00 |
| 12.02.2026 | 54,41 | 54,70 | 51,63 | 52,07 | -3,65% | 11.431.399,00 |
| 11.02.2026 | 55,30 | 55,75 | 53,93 | 54,04 | -1,92% | 9.936.269,00 |
| 10.02.2026 | 54,60 | 55,33 | 54,29 | 55,10 | 0,58% | 8.190.749,00 |
| 09.02.2026 | 55,48 | 55,75 | 54,74 | 54,78 | -1,85% | 11.092.835,00 |
| 06.02.2026 | 55,68 | 56,20 | 55,55 | 55,81 | 1,22% | 7.388.360,00 |
| 05.02.2026 | 54,86 | 55,25 | 54,35 | 55,14 | 0,05% | 9.724.167,00 |
| 04.02.2026 | 54,51 | 55,75 | 54,50 | 55,11 | 2,00% | 12.549.246,00 |
| 03.02.2026 | 52,80 | 54,24 | 52,77 | 54,03 | 2,60% | 15.906.577,00 |
| 02.02.2026 | 51,47 | 52,72 | 51,39 | 52,66 | 2,41% | 12.473.869,00 |
| 30.01.2026 | 51,09 | 51,67 | 50,78 | 51,42 | 0,19% | 11.927.628,00 |
| 29.01.2026 | 50,51 | 51,40 | 50,45 | 51,32 | 2,01% | 12.260.994,00 |
| 28.01.2026 | 50,75 | 51,08 | 49,79 | 50,31 | -1,14% | 11.096.868,00 |
| 27.01.2026 | 50,35 | 50,94 | 50,29 | 50,89 | 1,39% | 9.845.295,00 |
| 26.01.2026 | 49,71 | 50,43 | 49,59 | 50,19 | -0,22% | 10.003.853,00 |
| 22.01.2026 | 50,09 | 51,14 | 50,03 | 50,30 | 0,56% | 11.622.687,00 |
| 21.01.2026 | 47,95 | 50,77 | 47,83 | 50,02 | 1,79% | 16.768.109,00 |
| 20.01.2026 | 49,37 | 50,05 | 48,72 | 49,14 | -1,70% | 18.562.128,00 |
| 16.01.2026 | 50,18 | 50,46 | 49,97 | 49,99 | -0,58% | 8.297.457,00 |
| 15.01.2026 | 50,08 | 50,70 | 49,94 | 50,28 | 0,90% | 5.736.666,00 |
| 14.01.2026 | 49,36 | 50,09 | 49,28 | 49,83 | 0,28% | 10.681.456,00 |
| 13.01.2026 | 50,25 | 50,47 | 49,48 | 49,69 | -0,90% | 10.402.139,00 |
| 12.01.2026 | 50,10 | 50,33 | 49,80 | 50,14 | -0,95% | 11.916.820,00 |
| 09.01.2026 | 51,11 | 51,30 | 50,38 | 50,62 | -0,65% | 7.520.988,00 |
| 08.01.2026 | 50,46 | 51,52 | 50,40 | 50,95 | 0,73% | 7.712.994,00 |
| 07.01.2026 | 51,14 | 51,20 | 50,44 | 50,58 | -1,17% | 6.719.726,00 |
| 06.01.2026 | 50,44 | 51,27 | 50,24 | 51,18 | 1,39% | 7.614.743,00 |
| 05.01.2026 | 49,32 | 51,01 | 49,29 | 50,48 | 1,49% | 9.735.080,00 |
| 02.01.2026 | 49,26 | 49,92 | 48,83 | 49,74 | 1,08% | 5.922.875,00 |
| 31.12.2025 | 49,69 | 49,78 | 49,21 | 49,21 | -0,71% | 4.490.574,00 |
| 30.12.2025 | 50,24 | 50,24 | 49,45 | 49,56 | -0,92% | 5.035.921,00 |
| 29.12.2025 | 50,67 | 50,70 | 49,94 | 50,02 | -1,17% | 5.282.848,00 |
| 26.12.2025 | 50,67 | 50,80 | 50,38 | 50,61 | -0,26% | 3.094.411,00 |
| 24.12.2025 | 50,62 | 50,86 | 50,32 | 50,74 | 0,50% | 2.871.587,00 |
| 23.12.2025 | 50,58 | 50,86 | 50,41 | 50,49 | -0,14% | 6.778.318,00 |
| 22.12.2025 | 50,08 | 50,63 | 50,05 | 50,56 | 0,96% | 6.915.140,00 |
| 19.12.2025 | 50,01 | 50,33 | 49,84 | 50,08 | 0,28% | 12.780.878,00 |
| 18.12.2025 | 50,23 | 50,50 | 49,42 | 49,94 | -0,42% | 7.551.077,00 |
| 17.12.2025 | 49,81 | 50,39 | 49,67 | 50,15 | 0,89% | 8.800.321,00 |
| 16.12.2025 | 49,72 | 49,83 | 49,08 | 49,71 | -0,06% | 8.784.350,00 |
| 15.12.2025 | 50,21 | 50,43 | 49,65 | 49,74 | -0,30% | 6.258.374,00 |
| 12.12.2025 | 49,85 | 50,00 | 49,50 | 49,89 | 0,38% | 11.447.245,00 |
| 11.12.2025 | 49,12 | 50,26 | 49,03 | 49,70 | 0,28% | 8.963.030,00 |
| 10.12.2025 | 47,96 | 49,64 | 47,92 | 49,56 | 3,42% | 10.261.662,00 |
| 09.12.2025 | 47,70 | 48,55 | 47,70 | 47,92 | 0,46% | 8.344.032,00 |
| 08.12.2025 | 47,69 | 47,82 | 47,31 | 47,70 | 0,36% | 7.158.446,00 |
| 05.12.2025 | 47,44 | 47,88 | 47,30 | 47,53 | -0,02% | 5.169.970,00 |
| 04.12.2025 | 47,31 | 47,86 | 47,31 | 47,54 | 0,25% | 7.881.915,00 |
| 03.12.2025 | 46,64 | 47,46 | 46,48 | 47,42 | 2,02% | 5.348.422,00 |
| 02.12.2025 | 46,65 | 46,75 | 46,31 | 46,48 | -0,19% | 4.636.321,00 |
| 01.12.2025 | 46,49 | 47,11 | 46,37 | 46,57 | 0,15% | 8.482.625,00 |
| 28.11.2025 | 46,35 | 46,64 | 46,21 | 46,50 | 0,56% | 3.929.989,00 |
| 26.11.2025 | 46,22 | 46,66 | 46,22 | 46,24 | -0,17% | 5.988.192,00 |
| 25.11.2025 | 45,75 | 46,59 | 45,67 | 46,32 | 1,80% | 7.547.765,00 |
| 24.11.2025 | 45,44 | 45,73 | 45,16 | 45,50 | 2,48% | 10.996.543,00 |
| 20.11.2025 | 45,00 | 45,78 | 44,30 | 44,40 | -0,56% | 8.229.856,00 |
| 19.11.2025 | 44,36 | 44,74 | 44,24 | 44,65 | 0,70% | 5.956.449,00 |
| 18.11.2025 | 43,65 | 44,75 | 43,58 | 44,34 | 0,96% | 6.623.677,00 |
| 17.11.2025 | 44,86 | 45,02 | 43,74 | 43,92 | -3,11% | 9.529.005,00 |
| 13.11.2025 | 45,51 | 45,97 | 45,16 | 45,33 | -0,68% | 11.439.239,00 |
| 12.11.2025 | 45,39 | 46,29 | 45,31 | 45,64 | 0,73% | 8.621.434,00 |
| 11.11.2025 | 45,29 | 45,55 | 44,98 | 45,31 | 0,42% | 4.792.300,00 |
| 10.11.2025 | 44,89 | 45,29 | 44,56 | 45,12 | 0,85% | 6.571.702,00 |
| 07.11.2025 | 43,75 | 44,74 | 43,63 | 44,74 | 1,66% | 6.726.859,00 |
| 06.11.2025 | 43,97 | 44,54 | 43,83 | 44,01 | -0,11% | 6.386.646,00 |
| 05.11.2025 | 43,67 | 44,47 | 43,37 | 44,06 | 0,75% | 9.472.014,00 |
| 04.11.2025 | 43,93 | 44,22 | 43,40 | 43,73 | -1,11% | 12.295.811,00 |
| 03.11.2025 | 44,33 | 44,47 | 43,70 | 44,22 | -0,92% | 12.298.420,00 |
| 31.10.2025 | 44,18 | 44,75 | 43,91 | 44,63 | 0,65% | 6.101.657,00 |
| 30.10.2025 | 43,91 | 44,94 | 43,84 | 44,34 | 0,98% | 7.275.863,00 |
| 29.10.2025 | 43,98 | 44,57 | 43,66 | 43,91 | -0,95% | 9.489.037,00 |
| 28.10.2025 | 44,52 | 44,66 | 44,11 | 44,33 | -0,67% | 7.046.969,00 |
| 27.10.2025 | 44,40 | 44,87 | 44,22 | 44,63 | 1,00% | 9.204.112,00 |
| 24.10.2025 | 44,09 | 44,50 | 43,95 | 44,19 | 1,33% | 5.820.377,00 |
| 23.10.2025 | 43,69 | 43,91 | 43,42 | 43,61 | 0,02% | 6.901.846,00 |
| 22.10.2025 | 43,92 | 44,30 | 43,50 | 43,60 | -0,52% | 8.005.787,00 |
| 21.10.2025 | 44,03 | 44,10 | 43,63 | 43,83 | 0,87% | 8.700.813,00 |
| 20.10.2025 | 43,05 | 43,63 | 42,70 | 43,45 | 2,00% | 8.449.362,00 |
| 17.10.2025 | 42,00 | 42,87 | 41,60 | 42,60 | 3,67% | 19.823.463,00 |
| 16.10.2025 | 43,10 | 43,26 | 40,79 | 41,09 | -5,02% | 15.106.919,00 |
| 15.10.2025 | 44,07 | 44,13 | 42,85 | 43,26 | -1,53% | 8.845.647,00 |
| 14.10.2025 | 42,66 | 44,24 | 42,60 | 43,93 | 2,28% | 10.156.693,00 |
| 13.10.2025 | 42,96 | 43,18 | 42,58 | 42,95 | 1,51% | 7.135.140,00 |
| 10.10.2025 | 44,39 | 44,50 | 42,30 | 42,31 | -4,38% | 8.340.425,00 |
| 09.10.2025 | 44,43 | 44,45 | 43,79 | 44,25 | 0,25% | 6.907.647,00 |
| 08.10.2025 | 45,15 | 45,27 | 44,06 | 44,14 | -2,35% | 6.909.514,00 |
| 07.10.2025 | 45,68 | 45,98 | 45,14 | 45,20 | -0,29% | 6.437.594,00 |
| 06.10.2025 | 45,65 | 46,37 | 45,01 | 45,33 | -0,07% | 9.665.417,00 |