46,180$
-0,97%
Echtzeit-Aktienkurs Truist Financial Corp.
Bid:
Ask:
Aktienkurse zur Truist Financial Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 20.11.2024 | 47,17 | 47,17 | 46,10 | 46,18 | -0,97% | 11.321.523,00 |
| 19.11.2024 | 46,04 | 46,82 | 46,04 | 46,63 | -0,34% | 6.407.962,00 |
| 18.11.2024 | 46,41 | 47,03 | 46,35 | 46,79 | 0,52% | 4.825.043,00 |
| 15.11.2024 | 46,43 | 46,95 | 46,17 | 46,55 | 0,65% | 5.659.306,00 |
| 14.11.2024 | 46,55 | 46,69 | 45,98 | 46,25 | -0,56% | 5.375.649,00 |
| 13.11.2024 | 46,85 | 47,57 | 46,49 | 46,51 | -0,32% | 8.308.573,00 |
| 12.11.2024 | 46,04 | 46,68 | 46,02 | 46,66 | 0,47% | 6.295.457,00 |
| 11.11.2024 | 45,83 | 46,62 | 45,76 | 46,44 | 2,70% | 7.993.246,00 |
| 08.11.2024 | 45,68 | 46,03 | 45,16 | 45,22 | -2,12% | 8.671.946,00 |
| 07.11.2024 | 46,32 | 46,49 | 45,68 | 46,20 | -1,70% | 13.669.619,00 |
| 06.11.2024 | 45,00 | 47,03 | 44,84 | 47,00 | 11,06% | 34.091.994,00 |
| 05.11.2024 | 42,25 | 42,72 | 42,16 | 42,32 | 0,59% | 5.759.156,00 |
| 04.11.2024 | 42,75 | 42,79 | 42,04 | 42,07 | -1,75% | 5.267.294,00 |
| 01.11.2024 | 43,33 | 43,67 | 42,76 | 42,82 | -0,53% | 6.286.110,00 |
| 31.10.2024 | 43,05 | 43,60 | 43,04 | 43,05 | -0,60% | 5.722.775,00 |
| 30.10.2024 | 42,75 | 43,81 | 42,75 | 43,31 | 0,51% | 6.904.316,00 |
| 29.10.2024 | 43,22 | 43,30 | 42,91 | 43,09 | -0,46% | 4.712.953,00 |
| 28.10.2024 | 42,91 | 43,38 | 42,70 | 43,29 | 1,55% | 4.792.624,00 |
| 25.10.2024 | 43,97 | 43,97 | 42,52 | 42,63 | -1,82% | 5.829.232,00 |
| 24.10.2024 | 43,63 | 43,63 | 42,89 | 43,42 | -0,05% | 5.441.693,00 |
| 23.10.2024 | 43,17 | 43,58 | 43,00 | 43,44 | 0,12% | 5.093.376,00 |
| 22.10.2024 | 42,54 | 43,59 | 42,19 | 43,39 | 2,26% | 12.662.437,00 |
| 21.10.2024 | 43,30 | 43,57 | 42,35 | 42,43 | -2,84% | 6.621.554,00 |
| 18.10.2024 | 43,51 | 43,79 | 42,81 | 43,67 | 1,68% | 7.500.585,00 |
| 17.10.2024 | 44,11 | 44,20 | 42,95 | 42,95 | -3,55% | 13.251.323,00 |
| 16.10.2024 | 44,33 | 44,93 | 44,10 | 44,53 | 1,41% | 11.393.762,00 |
| 15.10.2024 | 43,90 | 44,59 | 43,81 | 43,91 | 0,73% | 12.444.423,00 |
| 14.10.2024 | 43,30 | 43,83 | 43,01 | 43,59 | 0,76% | 10.207.059,00 |
| 11.10.2024 | 42,78 | 43,49 | 42,75 | 43,26 | 1,81% | 14.590.098,00 |
| 10.10.2024 | 42,48 | 42,84 | 42,36 | 42,49 | -0,33% | 5.724.059,00 |
| 09.10.2024 | 42,13 | 42,91 | 42,11 | 42,63 | 1,19% | 5.552.892,00 |
| 08.10.2024 | 42,24 | 42,48 | 41,90 | 42,13 | 0,31% | 5.716.135,00 |
| 07.10.2024 | 42,33 | 42,55 | 41,63 | 42,00 | -0,92% | 7.157.630,00 |
| 04.10.2024 | 42,22 | 42,61 | 41,99 | 42,39 | 2,17% | 5.570.030,00 |
| 03.10.2024 | 41,56 | 41,69 | 41,08 | 41,49 | -0,67% | 5.249.035,00 |
| 02.10.2024 | 41,56 | 42,31 | 41,56 | 41,77 | 0,12% | 5.585.981,00 |
| 01.10.2024 | 42,51 | 42,58 | 41,33 | 41,72 | -2,45% | 7.757.054,00 |
| 30.09.2024 | 42,33 | 42,80 | 42,04 | 42,77 | 0,59% | 4.627.833,00 |
| 27.09.2024 | 42,50 | 42,75 | 42,01 | 42,52 | 0,45% | 5.220.476,00 |
| 26.09.2024 | 42,23 | 42,49 | 41,75 | 42,33 | 1,44% | 6.106.875,00 |
| 25.09.2024 | 41,87 | 42,02 | 41,45 | 41,73 | -0,60% | 5.566.194,00 |
| 24.09.2024 | 42,07 | 42,45 | 41,73 | 41,98 | -0,50% | 5.092.974,00 |
| 23.09.2024 | 42,38 | 42,65 | 42,00 | 42,19 | -0,31% | 6.887.295,00 |
| 20.09.2024 | 42,73 | 42,81 | 42,04 | 42,32 | -1,42% | 12.711.274,00 |
| 19.09.2024 | 42,70 | 43,29 | 42,50 | 42,93 | 2,17% | 10.711.407,00 |
| 18.09.2024 | 41,84 | 42,77 | 41,68 | 42,02 | 0,33% | 6.624.223,00 |
| 17.09.2024 | 42,38 | 42,60 | 41,68 | 41,88 | -0,59% | 7.423.511,00 |
| 16.09.2024 | 42,12 | 42,37 | 41,93 | 42,13 | 0,69% | 9.909.311,00 |
| 13.09.2024 | 41,86 | 42,21 | 41,59 | 41,84 | 0,50% | 8.863.609,00 |
| 12.09.2024 | 41,65 | 41,95 | 41,32 | 41,63 | -0,05% | 7.404.299,00 |
| 11.09.2024 | 41,45 | 41,74 | 40,67 | 41,65 | -0,64% | 7.204.217,00 |
| 10.09.2024 | 42,73 | 42,74 | 41,49 | 41,92 | -1,60% | 9.053.725,00 |
| 09.09.2024 | 42,41 | 42,81 | 42,24 | 42,60 | 1,28% | 8.307.071,00 |
| 06.09.2024 | 43,20 | 43,55 | 41,81 | 42,06 | -2,53% | 8.409.898,00 |
| 05.09.2024 | 43,97 | 44,03 | 42,99 | 43,15 | -1,08% | 5.761.164,00 |
| 04.09.2024 | 44,14 | 44,50 | 43,27 | 43,62 | -1,36% | 7.428.458,00 |
| 03.09.2024 | 44,09 | 44,76 | 44,07 | 44,22 | -0,54% | 7.161.417,00 |
| 30.08.2024 | 44,11 | 44,50 | 44,06 | 44,46 | 1,25% | 6.565.479,00 |
| 29.08.2024 | 44,16 | 44,29 | 43,57 | 43,91 | -0,07% | 3.668.211,00 |
| 28.08.2024 | 43,80 | 44,19 | 43,66 | 43,94 | 0,07% | 4.630.966,00 |
| 27.08.2024 | 44,14 | 44,40 | 43,69 | 43,91 | -0,70% | 6.329.831,00 |
| 26.08.2024 | 44,00 | 44,35 | 43,92 | 44,22 | 0,87% | 10.289.411,00 |
| 23.08.2024 | 42,17 | 43,87 | 42,06 | 43,84 | 4,71% | 9.873.514,00 |
| 22.08.2024 | 42,18 | 42,55 | 41,80 | 41,87 | -0,52% | 11.591.724,00 |
| 21.08.2024 | 42,45 | 42,55 | 41,53 | 42,09 | -0,40% | 7.548.896,00 |
| 20.08.2024 | 42,73 | 42,73 | 42,16 | 42,26 | -1,61% | 5.147.316,00 |
| 19.08.2024 | 42,58 | 42,96 | 42,58 | 42,95 | 0,99% | 8.338.297,00 |
| 16.08.2024 | 42,31 | 42,75 | 42,28 | 42,53 | 0,38% | 4.171.665,00 |
| 15.08.2024 | 42,50 | 42,94 | 42,30 | 42,37 | 1,12% | 6.418.208,00 |
| 14.08.2024 | 41,90 | 41,97 | 41,55 | 41,90 | 0,50% | 3.705.027,00 |
| 13.08.2024 | 41,66 | 41,72 | 41,19 | 41,69 | 1,14% | 5.455.042,00 |
| 12.08.2024 | 41,82 | 42,34 | 41,05 | 41,22 | -0,82% | 7.494.299,00 |
| 09.08.2024 | 41,54 | 41,72 | 41,41 | 41,56 | -1,21% | 5.908.250,00 |
| 08.08.2024 | 41,45 | 42,25 | 41,42 | 42,07 | 2,36% | 5.705.015,00 |
| 07.08.2024 | 42,38 | 42,67 | 40,99 | 41,10 | -1,32% | 6.238.330,00 |
| 06.08.2024 | 41,25 | 42,15 | 40,95 | 41,65 | 1,14% | 7.585.419,00 |
| 05.08.2024 | 40,82 | 41,83 | 39,92 | 41,18 | -2,23% | 8.684.062,00 |
| 02.08.2024 | 42,62 | 42,70 | 41,21 | 42,12 | -2,84% | 10.592.963,00 |
| 01.08.2024 | 44,76 | 44,87 | 43,16 | 43,35 | -3,00% | 9.159.110,00 |
| 31.07.2024 | 45,00 | 45,31 | 44,67 | 44,69 | -0,56% | 7.512.692,00 |
| 30.07.2024 | 44,80 | 45,07 | 44,56 | 44,94 | 1,08% | 6.446.366,00 |
| 29.07.2024 | 44,68 | 44,76 | 44,13 | 44,46 | 0,09% | 6.578.961,00 |
| 26.07.2024 | 44,19 | 44,64 | 43,98 | 44,42 | 0,68% | 7.272.672,00 |
| 25.07.2024 | 43,61 | 44,78 | 43,47 | 44,12 | 1,17% | 9.046.045,00 |
| 24.07.2024 | 43,88 | 44,32 | 43,39 | 43,61 | -1,22% | 7.361.834,00 |
| 23.07.2024 | 43,75 | 44,38 | 43,54 | 44,15 | 0,85% | 7.181.007,00 |
| 22.07.2024 | 42,98 | 44,14 | 42,05 | 43,78 | 3,23% | 12.834.000,00 |
| 19.07.2024 | 42,62 | 42,87 | 42,08 | 42,41 | -0,07% | 9.939.831,00 |
| 18.07.2024 | 42,76 | 43,46 | 42,09 | 42,44 | -1,53% | 13.298.658,00 |
| 17.07.2024 | 41,79 | 43,28 | 41,64 | 43,10 | 1,56% | 8.808.034,00 |
| 16.07.2024 | 41,53 | 42,60 | 41,36 | 42,44 | 2,51% | 6.869.441,00 |
| 15.07.2024 | 41,14 | 41,59 | 40,78 | 41,40 | 2,20% | 8.274.251,00 |
| 12.07.2024 | 40,40 | 40,82 | 40,13 | 40,51 | 0,30% | 5.111.850,00 |
| 11.07.2024 | 39,61 | 40,48 | 39,50 | 40,39 | 2,88% | 6.260.917,00 |
| 10.07.2024 | 38,79 | 39,27 | 38,75 | 39,26 | 0,90% | 4.364.624,00 |
| 09.07.2024 | 37,94 | 39,05 | 37,85 | 38,91 | 1,73% | 5.562.484,00 |
| 08.07.2024 | 38,44 | 38,65 | 38,03 | 38,25 | 0,08% | 4.124.645,00 |
| 05.07.2024 | 38,93 | 38,97 | 38,06 | 38,22 | -1,67% | 4.979.433,00 |
| 03.07.2024 | 39,72 | 39,72 | 38,86 | 38,87 | -1,74% | 3.976.693,00 |
| 02.07.2024 | 39,05 | 39,57 | 38,86 | 39,56 | 0,79% | 7.744.592,00 |