Echtzeit-Aktienkurs BB&T Corp
Bid:
Ask:
Aktienkurse zur BB&T Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.12.2019 | 54,13 | 54,50 | 54,04 | 54,39 | 1,68% | - |
| 05.12.2019 | 54,15 | 54,15 | 52,49 | 53,49 | 0,51% | - |
| 04.12.2019 | 53,40 | 53,51 | 53,09 | 53,22 | 0,08% | - |
| 03.12.2019 | 53,36 | 53,60 | 52,79 | 53,18 | -2,81% | - |
| 02.12.2019 | 54,82 | 55,06 | 54,66 | 54,71 | 0,94% | - |
| 29.11.2019 | 53,73 | 55,08 | 52,45 | 54,20 | -1,33% | - |
| 27.11.2019 | 54,75 | 55,99 | 54,56 | 54,93 | 0,91% | - |
| 26.11.2019 | 56,38 | 56,38 | 54,16 | 54,44 | -1,34% | - |
| 25.11.2019 | 53,69 | 55,26 | 53,69 | 55,18 | 0,91% | - |
| 22.11.2019 | 52,60 | 55,00 | 52,60 | 54,68 | 0,97% | - |
| 21.11.2019 | 54,59 | 54,70 | 53,11 | 54,15 | -0,53% | - |
| 20.11.2019 | 55,12 | 55,12 | 53,97 | 54,44 | -0,55% | - |
| 19.11.2019 | 53,98 | 55,23 | 53,98 | 54,74 | -0,34% | - |
| 18.11.2019 | 53,44 | 55,05 | 53,44 | 54,93 | 0,62% | - |
| 15.11.2019 | 53,71 | 54,90 | 53,71 | 54,59 | -0,11% | - |
| 14.11.2019 | 52,75 | 54,68 | 52,75 | 54,65 | 0,52% | - |
| 13.11.2019 | 52,66 | 54,64 | 52,66 | 54,37 | -0,16% | - |
| 12.11.2019 | 54,55 | 54,55 | 53,05 | 54,45 | 0,30% | - |
| 11.11.2019 | 53,44 | 54,64 | 53,26 | 54,29 | -1,16% | - |
| 08.11.2019 | 53,18 | 55,02 | 53,18 | 54,92 | 0,48% | - |
| 07.11.2019 | 54,05 | 55,52 | 54,05 | 54,66 | -1,01% | - |
| 06.11.2019 | 54,03 | 55,36 | 54,03 | 55,22 | -0,20% | - |
| 05.11.2019 | 54,94 | 55,65 | 54,77 | 55,33 | 1,39% | - |
| 04.11.2019 | 53,78 | 55,76 | 53,33 | 54,57 | 2,98% | - |
| 31.10.2019 | 53,52 | 53,52 | 52,97 | 52,99 | -1,29% | - |
| 30.10.2019 | 53,62 | 54,08 | 53,56 | 53,68 | -1,08% | - |
| 29.10.2019 | 53,56 | 54,40 | 53,56 | 54,26 | 3,03% | - |
| 28.10.2019 | 53,99 | 54,06 | 52,52 | 52,67 | -1,77% | - |
| 25.10.2019 | 53,15 | 53,81 | 53,04 | 53,62 | 1,02% | - |
| 24.10.2019 | 53,40 | 54,13 | 52,81 | 53,08 | -0,86% | - |
| 23.10.2019 | 53,30 | 53,57 | 53,18 | 53,54 | 0,12% | - |
| 22.10.2019 | 53,49 | 53,96 | 53,04 | 53,47 | 0,15% | - |
| 21.10.2019 | 53,27 | 54,93 | 52,97 | 53,39 | 1,31% | - |
| 18.10.2019 | 52,32 | 53,03 | 51,93 | 52,70 | 0,35% | - |
| 17.10.2019 | 51,89 | 52,90 | 51,47 | 52,52 | -0,98% | - |
| 16.10.2019 | 52,40 | 53,29 | 52,40 | 53,04 | 0,98% | - |
| 15.10.2019 | 52,47 | 52,52 | 52,00 | 52,52 | 1,06% | - |
| 14.10.2019 | 51,83 | 52,16 | 51,63 | 51,97 | 0,01% | - |
| 11.10.2019 | 52,05 | 52,55 | 51,93 | 51,97 | 1,36% | - |
| 10.10.2019 | 51,18 | 51,71 | 51,02 | 51,27 | 0,58% | - |
| 09.10.2019 | 50,91 | 52,58 | 50,79 | 50,98 | -0,06% | - |
| 08.10.2019 | 51,33 | 51,43 | 50,78 | 51,01 | -1,35% | - |
| 07.10.2019 | 51,55 | 52,13 | 0,00 | 51,71 | 0,11% | - |
| 04.10.2019 | 50,69 | 51,68 | 50,69 | 51,65 | 1,76% | - |
| 03.10.2019 | 51,29 | 51,29 | 50,03 | 50,76 | -0,59% | - |
| 02.10.2019 | 51,74 | 51,91 | 50,88 | 51,06 | -2,47% | - |
| 01.10.2019 | 54,46 | 54,46 | 52,27 | 52,35 | -1,91% | - |
| 30.09.2019 | 53,85 | 53,85 | 53,26 | 53,37 | -0,17% | - |
| 27.09.2019 | 53,47 | 53,85 | 53,18 | 53,46 | 1,04% | - |
| 26.09.2019 | 52,68 | 53,11 | 52,52 | 52,91 | 0,12% | - |
| 25.09.2019 | 52,00 | 53,70 | 52,00 | 52,85 | 1,49% | - |
| 24.09.2019 | 52,57 | 52,58 | 51,62 | 52,07 | -0,95% | 217.502,00 |
| 23.09.2019 | 52,00 | 52,70 | 51,91 | 52,57 | 0,32% | 140.007,00 |
| 20.09.2019 | 52,95 | 53,18 | 52,36 | 52,40 | -0,80% | 245.494,00 |
| 19.09.2019 | 53,04 | 53,11 | 52,72 | 52,82 | -0,56% | 151.812,00 |
| 18.09.2019 | 52,36 | 53,47 | 52,23 | 53,12 | 0,70% | 245.859,00 |
| 17.09.2019 | 52,55 | 52,75 | 52,26 | 52,75 | -0,36% | 197.807,00 |
| 16.09.2019 | 52,47 | 53,12 | 52,34 | 52,94 | -0,23% | 183.464,00 |
| 13.09.2019 | 53,38 | 53,64 | 52,80 | 53,06 | 0,53% | 257.500,00 |
| 12.09.2019 | 51,75 | 53,05 | 51,29 | 52,78 | 1,25% | 339.879,00 |
| 11.09.2019 | 51,29 | 52,14 | 50,46 | 52,13 | 1,76% | 324.338,00 |
| 10.09.2019 | 50,55 | 51,27 | 49,70 | 51,23 | 1,75% | 544.269,00 |
| 09.09.2019 | 49,02 | 50,65 | 48,99 | 50,35 | 3,35% | 318.539,00 |
| 06.09.2019 | 48,69 | 48,95 | 48,44 | 48,72 | 0,16% | 226.316,00 |
| 05.09.2019 | 48,20 | 48,96 | 48,18 | 48,64 | 2,83% | 269.879,00 |
| 04.09.2019 | 47,22 | 47,44 | 46,95 | 47,30 | 1,33% | 193.027,00 |
| 03.09.2019 | 47,20 | 47,26 | 46,33 | 46,68 | -2,02% | 308.289,00 |
| 30.08.2019 | 47,77 | 48,15 | 47,48 | 47,64 | 0,53% | 405.264,00 |
| 29.08.2019 | 47,09 | 47,62 | 47,01 | 47,39 | 1,67% | 247.245,00 |
| 28.08.2019 | 45,45 | 46,74 | 45,38 | 46,61 | 2,06% | 291.777,00 |
| 27.08.2019 | 46,21 | 46,36 | 45,41 | 45,67 | -0,78% | 263.539,00 |
| 26.08.2019 | 45,55 | 46,03 | 45,28 | 46,03 | 1,68% | 167.171,00 |
| 23.08.2019 | 46,46 | 46,86 | 45,01 | 45,27 | -2,96% | 329.405,00 |
| 22.08.2019 | 46,55 | 46,85 | 46,15 | 46,65 | 0,96% | 182.147,00 |
| 21.08.2019 | 46,43 | 46,48 | 45,93 | 46,21 | 0,34% | 231.439,00 |
| 20.08.2019 | 46,55 | 46,55 | 45,92 | 46,05 | -1,94% | 229.172,00 |
| 19.08.2019 | 47,24 | 47,35 | 46,76 | 46,96 | 0,88% | 263.905,00 |
| 16.08.2019 | 45,84 | 46,72 | 45,70 | 46,55 | 2,44% | 367.108,00 |
| 15.08.2019 | 45,43 | 45,85 | 45,16 | 45,44 | 0,46% | 429.518,00 |
| 14.08.2019 | 45,60 | 46,34 | 44,99 | 45,23 | -3,21% | 558.264,00 |
| 13.08.2019 | 46,28 | 47,40 | 45,90 | 46,73 | 0,28% | 246.814,00 |
| 12.08.2019 | 46,85 | 47,07 | 46,55 | 46,60 | -1,58% | 196.309,00 |
| 09.08.2019 | 47,32 | 47,60 | 46,86 | 47,35 | -0,26% | 256.090,00 |
| 08.08.2019 | 47,54 | 47,71 | 47,10 | 47,48 | 0,69% | 241.960,00 |
| 07.08.2019 | 46,78 | 47,24 | 45,97 | 47,15 | -1,28% | 570.639,00 |
| 06.08.2019 | 47,64 | 47,82 | 46,55 | 47,76 | 0,82% | 440.714,00 |
| 05.08.2019 | 48,42 | 48,43 | 46,77 | 47,37 | -4,01% | 386.278,00 |
| 02.08.2019 | 49,46 | 49,71 | 48,59 | 49,35 | -0,52% | 405.321,00 |
| 01.08.2019 | 51,42 | 51,67 | 49,47 | 49,61 | -3,74% | 461.683,00 |
| 31.07.2019 | 51,40 | 51,88 | 51,17 | 51,54 | 0,31% | 507.016,00 |
| 30.07.2019 | 50,88 | 51,41 | 50,68 | 51,38 | 0,47% | 212.104,00 |
| 29.07.2019 | 51,56 | 52,02 | 51,12 | 51,14 | -0,97% | 223.236,00 |
| 26.07.2019 | 51,30 | 51,75 | 51,25 | 51,64 | 0,74% | 210.597,00 |
| 25.07.2019 | 51,56 | 51,76 | 51,00 | 51,26 | -0,62% | 453.925,00 |
| 24.07.2019 | 50,84 | 51,65 | 50,75 | 51,58 | 1,20% | 248.644,00 |
| 23.07.2019 | 50,54 | 51,18 | 50,49 | 50,97 | 1,07% | 210.344,00 |
| 22.07.2019 | 50,57 | 50,76 | 50,26 | 50,43 | -0,45% | 219.804,00 |
| 19.07.2019 | 50,92 | 51,15 | 50,47 | 50,66 | -0,74% | 324.229,00 |
| 18.07.2019 | 49,51 | 51,28 | 49,32 | 51,04 | 2,74% | 676.132,00 |
| 17.07.2019 | 49,47 | 49,74 | 49,30 | 49,68 | 0,05% | 405.530,00 |