45,570$
-0,33%
Echtzeit-Aktienkurs Truist Financial Corp
Bid:
Ask:
Aktienkurse zur Truist Financial Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 01.10.2025 | 45,35 | 45,84 | 45,34 | 45,57 | -0,33% | 7.257.041,00 |
| 30.09.2025 | 45,74 | 46,02 | 44,79 | 45,72 | -0,44% | 9.721.034,00 |
| 29.09.2025 | 46,33 | 46,33 | 45,43 | 45,92 | -0,22% | 4.817.269,00 |
| 26.09.2025 | 45,95 | 46,37 | 45,64 | 46,02 | 0,61% | 4.301.771,00 |
| 25.09.2025 | 45,77 | 46,02 | 45,39 | 45,74 | -0,33% | 5.114.029,00 |
| 24.09.2025 | 45,70 | 47,25 | 45,48 | 45,89 | 0,42% | 7.919.889,00 |
| 23.09.2025 | 45,55 | 46,21 | 45,44 | 45,70 | 0,68% | 7.995.660,00 |
| 22.09.2025 | 45,70 | 45,91 | 45,16 | 45,39 | -1,30% | 5.719.328,00 |
| 19.09.2025 | 46,01 | 46,12 | 45,59 | 45,99 | -0,20% | 19.099.582,00 |
| 18.09.2025 | 45,50 | 46,18 | 45,22 | 46,08 | 1,54% | 7.431.682,00 |
| 17.09.2025 | 44,56 | 45,90 | 44,51 | 45,38 | 1,84% | 9.045.117,00 |
| 16.09.2025 | 44,87 | 44,97 | 43,99 | 44,56 | -0,49% | 5.948.438,00 |
| 15.09.2025 | 45,27 | 45,39 | 44,58 | 44,78 | -0,93% | 6.898.695,00 |
| 12.09.2025 | 45,15 | 45,38 | 44,90 | 45,20 | -0,22% | 7.813.882,00 |
| 11.09.2025 | 45,04 | 45,43 | 44,88 | 45,30 | 0,40% | 7.253.079,00 |
| 10.09.2025 | 45,20 | 45,43 | 44,82 | 45,12 | -0,38% | 10.460.660,00 |
| 09.09.2025 | 46,15 | 46,26 | 45,11 | 45,29 | -1,56% | 11.546.596,00 |
| 08.09.2025 | 46,56 | 46,58 | 45,59 | 46,01 | -1,10% | 6.018.793,00 |
| 05.09.2025 | 47,14 | 47,46 | 46,24 | 46,52 | -1,17% | 7.853.572,00 |
| 04.09.2025 | 46,69 | 47,09 | 46,39 | 47,07 | 1,42% | 5.348.790,00 |
| 03.09.2025 | 46,40 | 46,68 | 45,85 | 46,41 | -0,02% | 5.446.679,00 |
| 02.09.2025 | 46,39 | 46,50 | 45,82 | 46,42 | -0,85% | 6.940.435,00 |
| 29.08.2025 | 46,77 | 47,14 | 46,70 | 46,82 | 0,06% | 9.363.229,00 |
| 28.08.2025 | 46,95 | 47,00 | 46,54 | 46,79 | 0,02% | 8.817.082,00 |
| 27.08.2025 | 46,23 | 46,91 | 46,20 | 46,78 | 0,91% | 8.544.718,00 |
| 26.08.2025 | 45,35 | 46,44 | 45,35 | 46,36 | 1,38% | 9.285.745,00 |
| 25.08.2025 | 45,80 | 46,03 | 45,66 | 45,73 | -0,39% | 7.679.092,00 |
| 22.08.2025 | 44,34 | 46,00 | 44,24 | 45,91 | 4,18% | 6.668.923,00 |
| 21.08.2025 | 43,81 | 44,23 | 43,75 | 44,07 | -0,72% | 5.951.255,00 |
| 20.08.2025 | 44,32 | 44,66 | 44,10 | 44,39 | 0,48% | 5.140.779,00 |
| 19.08.2025 | 44,33 | 44,74 | 43,99 | 44,18 | -0,34% | 5.394.626,00 |
| 18.08.2025 | 44,18 | 44,45 | 44,10 | 44,33 | -0,20% | 5.202.848,00 |
| 15.08.2025 | 44,98 | 45,05 | 44,40 | 44,42 | -1,18% | 6.873.037,00 |
| 14.08.2025 | 44,41 | 45,08 | 44,09 | 44,95 | 0,31% | 4.955.168,00 |
| 13.08.2025 | 44,25 | 44,88 | 43,91 | 44,81 | 1,82% | 8.710.576,00 |
| 12.08.2025 | 43,10 | 44,07 | 43,10 | 44,01 | 2,76% | 8.358.456,00 |
| 11.08.2025 | 43,02 | 43,35 | 42,59 | 42,83 | -0,56% | 5.693.107,00 |
| 08.08.2025 | 42,65 | 43,29 | 42,31 | 43,07 | 0,51% | 5.293.552,00 |
| 07.08.2025 | 43,44 | 43,44 | 42,52 | 42,85 | -0,37% | 5.917.937,00 |
| 06.08.2025 | 43,57 | 43,63 | 43,00 | 43,01 | -0,94% | 4.461.839,00 |
| 05.08.2025 | 43,59 | 43,64 | 42,69 | 43,42 | 0,02% | 4.616.452,00 |
| 04.08.2025 | 43,24 | 43,52 | 42,97 | 43,41 | 1,05% | 7.151.260,00 |
| 01.08.2025 | 43,00 | 43,04 | 41,98 | 42,96 | -1,72% | 8.413.823,00 |
| 31.07.2025 | 44,01 | 44,29 | 43,59 | 43,71 | -1,24% | 8.694.354,00 |
| 30.07.2025 | 44,94 | 44,96 | 43,89 | 44,26 | -1,05% | 5.369.121,00 |
| 29.07.2025 | 45,20 | 45,35 | 44,68 | 44,73 | -0,80% | 5.088.678,00 |
| 28.07.2025 | 45,62 | 45,70 | 44,83 | 45,09 | -1,23% | 5.584.741,00 |
| 25.07.2025 | 45,43 | 45,70 | 44,82 | 45,65 | 0,37% | 6.273.071,00 |
| 24.07.2025 | 45,84 | 46,13 | 45,46 | 45,48 | -0,74% | 6.560.451,00 |
| 23.07.2025 | 45,45 | 46,00 | 45,22 | 45,82 | 1,35% | 10.178.922,00 |
| 22.07.2025 | 44,94 | 45,30 | 44,58 | 45,21 | 1,07% | 7.221.274,00 |
| 21.07.2025 | 44,50 | 45,51 | 44,43 | 44,73 | 1,08% | 9.879.516,00 |
| 18.07.2025 | 45,30 | 45,30 | 44,00 | 44,25 | -1,69% | 13.729.516,00 |
| 17.07.2025 | 44,38 | 45,16 | 44,33 | 45,01 | 1,47% | 11.037.127,00 |
| 16.07.2025 | 44,69 | 44,81 | 43,82 | 44,36 | -0,02% | 11.338.500,00 |
| 15.07.2025 | 45,46 | 45,78 | 44,33 | 44,37 | -2,85% | 8.764.982,00 |
| 14.07.2025 | 45,38 | 45,69 | 45,22 | 45,67 | 0,53% | 7.319.897,00 |
| 11.07.2025 | 45,02 | 45,79 | 44,89 | 45,43 | -0,15% | 8.309.300,00 |
| 10.07.2025 | 45,18 | 45,90 | 45,11 | 45,50 | 0,75% | 6.813.811,00 |
| 09.07.2025 | 45,43 | 45,79 | 45,01 | 45,16 | -0,53% | 8.759.251,00 |
| 08.07.2025 | 45,21 | 45,77 | 45,21 | 45,40 | 0,53% | 10.676.293,00 |
| 07.07.2025 | 45,30 | 45,84 | 44,92 | 45,16 | -0,83% | 7.069.874,00 |
| 03.07.2025 | 45,25 | 45,79 | 45,14 | 45,54 | 1,13% | 5.612.374,00 |
| 02.07.2025 | 44,34 | 45,08 | 44,13 | 45,03 | 1,88% | 6.857.690,00 |
| 01.07.2025 | 42,74 | 44,40 | 42,74 | 44,20 | 2,81% | 8.214.742,00 |
| 30.06.2025 | 42,91 | 43,25 | 42,75 | 42,99 | 0,89% | 7.589.354,00 |
| 27.06.2025 | 42,75 | 42,93 | 42,37 | 42,61 | 0,16% | 8.104.898,00 |
| 26.06.2025 | 41,81 | 42,59 | 41,60 | 42,54 | 2,75% | 6.996.807,00 |
| 25.06.2025 | 41,42 | 41,56 | 41,13 | 41,40 | -0,12% | 6.150.393,00 |
| 24.06.2025 | 41,43 | 41,86 | 41,39 | 41,45 | 0,97% | 8.848.241,00 |
| 23.06.2025 | 40,08 | 41,12 | 39,99 | 41,05 | 1,91% | 7.197.975,00 |
| 20.06.2025 | 39,98 | 40,31 | 39,94 | 40,28 | 1,18% | 10.236.783,00 |
| 18.06.2025 | 39,01 | 39,99 | 38,94 | 39,81 | 2,00% | 7.133.054,00 |
| 17.06.2025 | 39,25 | 39,42 | 38,88 | 39,03 | -0,91% | 6.674.792,00 |
| 16.06.2025 | 39,50 | 39,66 | 39,13 | 39,39 | 1,08% | 6.621.135,00 |
| 13.06.2025 | 39,52 | 39,58 | 38,84 | 38,97 | -2,43% | 6.400.033,00 |
| 12.06.2025 | 39,99 | 40,01 | 39,50 | 39,94 | -0,79% | 5.560.573,00 |
| 11.06.2025 | 40,78 | 40,96 | 40,20 | 40,26 | -1,15% | 7.266.133,00 |
| 10.06.2025 | 40,41 | 40,95 | 40,31 | 40,73 | 0,69% | 4.642.662,00 |
| 09.06.2025 | 40,87 | 41,05 | 40,41 | 40,45 | -0,52% | 5.234.226,00 |
| 06.06.2025 | 40,27 | 40,68 | 40,14 | 40,66 | 2,60% | 5.707.798,00 |
| 05.06.2025 | 39,56 | 39,76 | 39,12 | 39,63 | 0,30% | 8.550.817,00 |
| 04.06.2025 | 39,62 | 39,97 | 39,48 | 39,51 | -0,28% | 6.234.203,00 |
| 03.06.2025 | 39,20 | 39,77 | 38,93 | 39,62 | 0,99% | 9.406.833,00 |
| 02.06.2025 | 39,41 | 39,41 | 38,68 | 39,23 | -0,68% | 7.593.483,00 |
| 30.05.2025 | 39,37 | 39,68 | 39,18 | 39,50 | -0,25% | 10.293.260,00 |
| 29.05.2025 | 39,67 | 39,73 | 39,08 | 39,60 | 0,66% | 6.823.859,00 |
| 28.05.2025 | 40,14 | 40,15 | 39,29 | 39,34 | -1,72% | 8.108.408,00 |
| 27.05.2025 | 39,82 | 40,03 | 39,32 | 40,03 | 1,91% | 5.674.594,00 |
| 23.05.2025 | 38,50 | 39,39 | 38,27 | 39,28 | -0,53% | 7.395.063,00 |
| 22.05.2025 | 39,02 | 39,65 | 38,84 | 39,49 | 0,95% | 10.447.127,00 |
| 21.05.2025 | 40,24 | 40,34 | 39,12 | 39,12 | -3,83% | 8.318.747,00 |
| 20.05.2025 | 41,26 | 41,35 | 40,44 | 40,68 | -1,74% | 11.759.712,00 |
| 19.05.2025 | 41,29 | 41,49 | 40,85 | 41,40 | 0,00% | 6.266.415,00 |
| 16.05.2025 | 41,16 | 41,44 | 40,85 | 41,40 | 0,53% | 4.655.711,00 |
| 15.05.2025 | 41,00 | 41,31 | 40,84 | 41,18 | -0,12% | 6.229.328,00 |
| 14.05.2025 | 41,17 | 41,37 | 41,01 | 41,23 | -0,29% | 5.885.599,00 |
| 13.05.2025 | 41,27 | 41,49 | 41,05 | 41,35 | 0,56% | 6.226.162,00 |
| 12.05.2025 | 40,65 | 41,46 | 40,27 | 41,12 | 5,41% | 9.836.367,00 |
| 09.05.2025 | 39,12 | 39,32 | 38,85 | 39,01 | -1,39% | 7.187.381,00 |