45,650$
0,37%
Echtzeit-Aktienkurs Truist Financial Corp.
Bid:
Ask:
Aktienkurse zur Truist Financial Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 08.05.2025 | 38,92 | 39,79 | 38,92 | 39,56 | 2,20% | 7.293.581,00 |
| 07.05.2025 | 39,29 | 39,48 | 38,55 | 38,71 | -0,67% | 10.069.897,00 |
| 06.05.2025 | 38,76 | 39,46 | 38,76 | 38,97 | -0,97% | 7.127.856,00 |
| 05.05.2025 | 39,05 | 39,87 | 39,02 | 39,35 | -0,30% | 5.947.455,00 |
| 02.05.2025 | 39,18 | 39,59 | 38,87 | 39,47 | 2,28% | 7.706.356,00 |
| 01.05.2025 | 38,26 | 38,92 | 38,16 | 38,59 | 0,65% | 5.480.240,00 |
| 30.04.2025 | 38,00 | 38,48 | 37,51 | 38,34 | -1,08% | 7.373.109,00 |
| 29.04.2025 | 38,10 | 39,03 | 38,09 | 38,76 | 1,10% | 9.389.889,00 |
| 28.04.2025 | 37,75 | 38,46 | 37,70 | 38,34 | 1,78% | 10.759.423,00 |
| 25.04.2025 | 37,62 | 37,97 | 37,47 | 37,67 | -0,61% | 6.387.802,00 |
| 24.04.2025 | 37,00 | 38,09 | 36,83 | 37,90 | 2,05% | 8.134.523,00 |
| 23.04.2025 | 37,19 | 38,41 | 37,02 | 37,14 | 2,20% | 8.596.664,00 |
| 22.04.2025 | 35,72 | 36,40 | 35,67 | 36,34 | 2,92% | 7.150.722,00 |
| 21.04.2025 | 35,60 | 35,66 | 35,00 | 35,31 | -1,64% | 10.060.122,00 |
| 17.04.2025 | 35,11 | 36,55 | 35,07 | 35,90 | -0,28% | 15.140.900,00 |
| 16.04.2025 | 36,30 | 36,67 | 35,54 | 36,00 | -1,34% | 11.075.704,00 |
| 15.04.2025 | 36,34 | 37,07 | 36,29 | 36,49 | 0,86% | 9.308.055,00 |
| 14.04.2025 | 36,13 | 36,47 | 35,62 | 36,18 | 2,23% | 12.192.576,00 |
| 11.04.2025 | 35,33 | 35,65 | 34,52 | 35,39 | -0,70% | 18.251.562,00 |
| 10.04.2025 | 36,93 | 36,97 | 34,58 | 35,64 | -6,19% | 17.345.750,00 |
| 09.04.2025 | 34,22 | 38,23 | 33,82 | 37,99 | 8,79% | 31.078.014,00 |
| 08.04.2025 | 36,26 | 37,08 | 34,36 | 34,92 | -0,63% | 17.902.501,00 |
| 07.04.2025 | 33,96 | 36,84 | 33,56 | 35,14 | 1,01% | 32.018.308,00 |
| 04.04.2025 | 35,51 | 35,81 | 33,71 | 34,79 | -6,07% | 21.399.417,00 |
| 03.04.2025 | 39,71 | 39,71 | 37,02 | 37,04 | -10,88% | 17.866.761,00 |
| 02.04.2025 | 40,30 | 41,63 | 40,30 | 41,56 | 1,32% | 8.429.113,00 |
| 01.04.2025 | 40,86 | 41,35 | 40,44 | 41,02 | -0,32% | 6.460.897,00 |
| 31.03.2025 | 40,22 | 41,32 | 39,97 | 41,15 | 1,71% | 8.675.440,00 |
| 28.03.2025 | 41,14 | 41,53 | 40,27 | 40,46 | -2,27% | 7.355.188,00 |
| 27.03.2025 | 41,79 | 41,90 | 41,25 | 41,40 | -1,38% | 4.816.499,00 |
| 26.03.2025 | 42,11 | 42,73 | 41,76 | 41,98 | -0,05% | 6.176.870,00 |
| 25.03.2025 | 42,24 | 42,43 | 41,93 | 42,00 | -0,36% | 9.091.378,00 |
| 24.03.2025 | 41,93 | 42,34 | 41,77 | 42,15 | 1,76% | 8.634.413,00 |
| 21.03.2025 | 41,09 | 41,43 | 40,65 | 41,42 | 0,22% | 16.807.129,00 |
| 20.03.2025 | 40,89 | 41,67 | 40,77 | 41,33 | 0,15% | 6.121.311,00 |
| 19.03.2025 | 40,91 | 41,63 | 40,63 | 41,27 | 1,03% | 7.304.094,00 |
| 18.03.2025 | 40,94 | 41,19 | 40,50 | 40,85 | -0,49% | 9.791.379,00 |
| 17.03.2025 | 40,35 | 41,36 | 40,32 | 41,05 | 1,23% | 8.182.913,00 |
| 14.03.2025 | 39,98 | 40,63 | 39,73 | 40,55 | 2,71% | 13.625.703,00 |
| 13.03.2025 | 40,05 | 40,16 | 39,41 | 39,48 | -0,90% | 10.390.176,00 |
| 12.03.2025 | 40,49 | 40,58 | 39,57 | 39,84 | -0,18% | 17.942.094,00 |
| 11.03.2025 | 40,32 | 40,76 | 39,51 | 39,91 | -1,14% | 9.836.072,00 |
| 10.03.2025 | 41,29 | 41,44 | 39,67 | 40,37 | -4,31% | 11.398.424,00 |
| 07.03.2025 | 41,83 | 42,36 | 40,95 | 42,19 | -0,12% | 8.456.283,00 |
| 06.03.2025 | 42,26 | 42,63 | 41,66 | 42,24 | -2,02% | 7.292.270,00 |
| 05.03.2025 | 43,90 | 44,45 | 42,69 | 43,11 | -1,49% | 12.430.704,00 |
| 04.03.2025 | 45,00 | 45,00 | 42,95 | 43,76 | -3,68% | 9.309.483,00 |