46,440$
-1,38%
Echtzeit-Aktienkurs Truist Financial Corp
Bid:
Ask:
Aktienkurse zur Truist Financial Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 29.09.2026 | 47,09 | 47,29 | 46,20 | 46,44 | -1,38% | 7.259.841,00 |
| 28.09.2026 | 47,55 | 47,60 | 47,05 | 47,09 | -1,20% | 6.218.756,00 |
| 25.09.2026 | 47,28 | 47,88 | 47,17 | 47,66 | 1,02% | 6.963.949,00 |
| 24.09.2026 | 47,15 | 47,32 | 46,62 | 47,18 | 0,38% | 6.277.089,00 |
| 23.09.2026 | 47,68 | 48,04 | 46,97 | 47,00 | -2,23% | 6.194.408,00 |
| 22.09.2026 | 49,09 | 49,17 | 47,74 | 48,07 | -1,90% | 10.126.447,00 |
| 21.09.2026 | 48,82 | 49,24 | 48,68 | 49,00 | 0,91% | 9.278.068,00 |
| 18.09.2026 | 48,48 | 48,92 | 48,20 | 48,56 | 0,23% | 16.824.156,00 |
| 17.09.2026 | 49,08 | 49,75 | 48,17 | 48,45 | 0,02% | 10.030.151,00 |
| 16.09.2026 | 50,45 | 50,45 | 47,64 | 48,44 | -4,00% | 11.639.160,00 |
| 15.09.2026 | 50,19 | 51,33 | 50,19 | 50,46 | 0,72% | 9.768.575,00 |
| 14.09.2026 | 50,35 | 50,84 | 49,95 | 50,10 | -0,60% | 4.315.207,00 |
| 11.09.2026 | 50,95 | 51,06 | 50,00 | 50,40 | 0,14% | 3.632.609,00 |
| 10.09.2026 | 50,33 | 50,47 | 49,76 | 50,33 | 0,36% | 6.887.202,00 |
| 09.09.2026 | 50,37 | 50,88 | 50,12 | 50,15 | -0,79% | 5.554.707,00 |
| 08.09.2026 | 51,40 | 51,64 | 50,53 | 50,55 | -2,13% | 5.975.583,00 |
| 04.09.2026 | 51,55 | 51,89 | 51,35 | 51,65 | 0,08% | 4.614.751,00 |
| 03.09.2026 | 51,09 | 51,71 | 50,80 | 51,61 | 1,57% | 4.751.499,00 |
| 02.09.2026 | 49,89 | 51,37 | 49,83 | 50,81 | 2,77% | 6.393.800,00 |
| 01.09.2026 | 49,56 | 50,17 | 49,06 | 49,44 | -0,28% | 6.689.281,00 |
| 31.08.2026 | 50,28 | 50,41 | 49,58 | 49,58 | -1,69% | 8.203.542,00 |
| 28.08.2026 | 50,69 | 51,00 | 50,13 | 50,43 | 0,26% | 4.615.427,00 |
| 27.08.2026 | 50,08 | 50,47 | 49,86 | 50,30 | -0,73% | 4.835.398,00 |
| 26.08.2026 | 50,39 | 50,86 | 50,20 | 50,67 | 0,74% | 5.099.656,00 |
| 25.08.2026 | 50,90 | 50,96 | 50,22 | 50,30 | -1,00% | 5.498.930,00 |
| 24.08.2026 | 50,60 | 51,39 | 50,48 | 50,81 | 0,77% | 4.124.879,00 |
| 21.08.2026 | 50,47 | 50,85 | 50,11 | 50,42 | 0,38% | 6.140.790,00 |
| 20.08.2026 | 50,68 | 51,06 | 50,23 | 50,23 | -1,45% | 5.495.625,00 |
| 19.08.2026 | 52,39 | 52,52 | 50,89 | 50,97 | -2,75% | 5.305.323,00 |
| 18.08.2026 | 52,83 | 52,99 | 52,14 | 52,41 | -0,23% | 5.249.179,00 |
| 17.08.2026 | 52,90 | 53,53 | 52,52 | 52,53 | -1,07% | 6.092.260,00 |
| 14.08.2026 | 52,47 | 53,27 | 52,42 | 53,10 | 0,21% | 4.747.300,00 |
| 13.08.2026 | 53,00 | 53,34 | 52,81 | 52,99 | 0,61% | 5.321.744,00 |
| 12.08.2026 | 52,45 | 52,84 | 52,25 | 52,67 | 0,69% | 5.378.893,00 |
| 11.08.2026 | 51,76 | 52,48 | 51,73 | 52,31 | 0,87% | 5.639.265,00 |
| 10.08.2026 | 52,00 | 52,33 | 51,76 | 51,86 | -0,94% | 5.245.301,00 |
| 07.08.2026 | 52,22 | 52,72 | 52,01 | 52,35 | -0,46% | 4.632.676,00 |
| 06.08.2026 | 53,25 | 53,46 | 52,46 | 52,59 | -0,49% | 5.958.771,00 |
| 05.08.2026 | 52,94 | 53,13 | 52,63 | 52,85 | 0,36% | 7.630.534,00 |
| 04.08.2026 | 51,75 | 52,99 | 51,63 | 52,66 | 1,43% | 5.298.878,00 |
| 03.08.2026 | 51,94 | 52,18 | 51,22 | 51,92 | 0,15% | 8.049.179,00 |
| 31.07.2026 | 52,07 | 52,43 | 51,66 | 51,84 | -0,33% | 6.760.811,00 |
| 30.07.2026 | 52,39 | 52,59 | 51,59 | 52,01 | -0,57% | 8.197.183,00 |
| 29.07.2026 | 52,62 | 53,14 | 52,11 | 52,31 | -1,28% | 7.315.247,00 |
| 28.07.2026 | 52,32 | 53,08 | 52,22 | 52,99 | 1,67% | 8.108.101,00 |
| 27.07.2026 | 52,03 | 52,75 | 51,84 | 52,12 | 0,70% | 5.629.689,00 |
| 24.07.2026 | 51,41 | 52,04 | 51,29 | 51,76 | 1,09% | 5.030.159,00 |
| 23.07.2026 | 51,08 | 51,24 | 50,54 | 51,20 | -1,02% | 5.939.421,00 |
| 22.07.2026 | 51,50 | 51,87 | 51,25 | 51,73 | 0,68% | 7.282.491,00 |
| 21.07.2026 | 50,96 | 51,38 | 50,72 | 51,38 | 0,75% | 8.967.136,00 |
| 20.07.2026 | 52,50 | 52,64 | 50,69 | 51,00 | -2,86% | 11.181.795,00 |
| 17.07.2026 | 52,90 | 54,22 | 52,43 | 52,50 | -1,41% | 13.806.957,00 |
| 16.07.2026 | 53,00 | 54,03 | 52,60 | 53,25 | 0,85% | 11.436.011,00 |
| 15.07.2026 | 52,16 | 52,99 | 52,03 | 52,80 | 1,64% | 6.294.449,00 |
| 14.07.2026 | 51,89 | 52,62 | 51,61 | 51,95 | 0,00% | 7.459.136,00 |
| 13.07.2026 | 52,00 | 52,04 | 51,19 | 51,95 | 0,54% | 7.055.795,00 |
| 10.07.2026 | 51,62 | 52,04 | 51,33 | 51,67 | 0,58% | 5.997.071,00 |
| 09.07.2026 | 49,92 | 51,45 | 49,90 | 51,37 | 3,38% | 8.442.168,00 |
| 08.07.2026 | 50,65 | 50,74 | 49,37 | 49,69 | -3,25% | 6.768.400,00 |
| 07.07.2026 | 51,28 | 51,85 | 51,24 | 51,36 | -0,12% | 7.059.719,00 |
| 06.07.2026 | 50,34 | 51,51 | 50,34 | 51,42 | 0,86% | 5.784.527,00 |
| 02.07.2026 | 51,40 | 51,40 | 50,48 | 50,98 | 0,18% | 6.858.800,00 |
| 01.07.2026 | 49,27 | 51,03 | 49,22 | 50,89 | 2,15% | 7.686.926,00 |
| 30.06.2026 | 50,00 | 50,38 | 49,61 | 49,82 | -1,50% | 6.604.371,00 |
| 29.06.2026 | 50,16 | 50,66 | 50,10 | 50,58 | 0,18% | 6.053.148,00 |
| 26.06.2026 | 50,84 | 50,86 | 50,06 | 50,49 | -0,36% | 8.534.324,00 |
| 25.06.2026 | 49,85 | 51,20 | 49,83 | 50,67 | 1,77% | 9.196.235,00 |
| 24.06.2026 | 49,70 | 50,46 | 49,67 | 49,79 | 0,24% | 10.888.230,00 |
| 23.06.2026 | 48,98 | 49,73 | 48,69 | 49,67 | 1,87% | 14.314.719,00 |
| 22.06.2026 | 48,32 | 49,18 | 48,32 | 48,76 | 0,89% | 11.903.687,00 |
| 18.06.2026 | 48,90 | 49,24 | 47,97 | 48,33 | 0,33% | 18.836.926,00 |
| 17.06.2026 | 49,20 | 49,93 | 47,81 | 48,17 | -1,95% | 14.761.915,00 |
| 16.06.2026 | 48,95 | 49,37 | 48,71 | 49,13 | 1,34% | 20.273.167,00 |
| 15.06.2026 | 51,55 | 52,07 | 48,31 | 48,48 | -6,16% | 22.983.239,00 |
| 12.06.2026 | 50,93 | 51,77 | 50,93 | 51,66 | 1,93% | 9.171.646,00 |
| 11.06.2026 | 50,33 | 50,94 | 49,80 | 50,68 | 1,85% | 11.512.055,00 |
| 10.06.2026 | 49,44 | 50,18 | 49,16 | 49,76 | 0,67% | 9.112.057,00 |
| 09.06.2026 | 49,20 | 50,11 | 48,92 | 49,43 | 1,23% | 8.431.160,00 |
| 08.06.2026 | 49,06 | 49,64 | 48,63 | 48,83 | -0,75% | 6.321.270,00 |
| 05.06.2026 | 49,32 | 49,66 | 48,99 | 49,20 | 0,04% | 6.856.412,00 |
| 04.06.2026 | 48,30 | 49,23 | 48,11 | 49,18 | 3,71% | 11.450.595,00 |
| 03.06.2026 | 47,81 | 47,89 | 47,05 | 47,42 | -1,45% | 7.986.166,00 |
| 02.06.2026 | 46,76 | 48,25 | 46,60 | 48,12 | 2,67% | 13.070.887,00 |
| 01.06.2026 | 47,60 | 47,89 | 46,78 | 46,87 | -2,78% | 11.564.636,00 |
| 29.05.2026 | 47,75 | 48,22 | 47,21 | 48,21 | 0,86% | 13.307.527,00 |
| 28.05.2026 | 48,16 | 48,41 | 47,38 | 47,80 | -1,36% | 8.084.199,00 |
| 27.05.2026 | 48,74 | 49,08 | 48,27 | 48,46 | -0,45% | 6.861.425,00 |
| 26.05.2026 | 48,78 | 49,11 | 48,34 | 48,68 | 0,62% | 5.277.320,00 |
| 22.05.2026 | 48,05 | 48,53 | 47,94 | 48,38 | 1,02% | 5.460.925,00 |
| 21.05.2026 | 47,64 | 48,09 | 47,46 | 47,89 | -0,23% | 7.082.003,00 |
| 20.05.2026 | 47,01 | 48,02 | 46,46 | 48,00 | 2,63% | 6.162.715,00 |
| 19.05.2026 | 46,85 | 47,12 | 46,35 | 46,77 | -0,60% | 5.442.908,00 |
| 18.05.2026 | 47,00 | 47,29 | 46,81 | 47,05 | 0,19% | 5.378.113,00 |
| 15.05.2026 | 47,07 | 47,14 | 46,24 | 46,96 | -0,36% | 6.278.337,00 |
| 14.05.2026 | 46,99 | 47,43 | 46,89 | 47,13 | 1,27% | 9.742.031,00 |
| 13.05.2026 | 47,69 | 47,72 | 46,35 | 46,54 | -2,62% | 12.484.295,00 |
| 12.05.2026 | 48,00 | 48,08 | 47,06 | 47,79 | -0,38% | 8.683.217,00 |
| 11.05.2026 | 49,24 | 49,38 | 47,85 | 47,97 | -2,32% | 6.548.803,00 |
| 08.05.2026 | 49,51 | 49,61 | 49,01 | 49,11 | -1,27% | 4.297.216,00 |
| 07.05.2026 | 50,76 | 50,97 | 49,66 | 49,74 | -2,09% | 5.331.623,00 |