49,740$
-0,30%
Echtzeit-Aktienkurs Truist Financial Corp.
Bid:
Ask:
Aktienkurse zur Truist Financial Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 02.10.2025 | 45,54 | 45,82 | 45,19 | 45,36 | -0,46% | 5.277.453,00 |
| 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 |