Echtzeit-Aktienkurs SunTrust Banks
Bid:
Ask:
Aktienkurse zur SunTrust Banks Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 13.02.2026 | 5,34 | 5,37 | 4,76 | 4,77 | -9,32% | 68.294,00 |
| 12.02.2026 | 6,00 | 6,30 | 5,05 | 5,26 | -16,51% | 127.122,00 |
| 11.02.2026 | 6,50 | 6,60 | 6,14 | 6,30 | 0,56% | 27.468,00 |
| 10.02.2026 | 6,93 | 6,93 | 6,21 | 6,27 | -7,05% | 52.592,00 |
| 09.02.2026 | 6,80 | 7,19 | 6,74 | 6,74 | -1,61% | 27.911,00 |
| 06.02.2026 | 6,73 | 7,49 | 6,55 | 6,85 | 6,04% | 76.883,00 |
| 05.02.2026 | 6,90 | 6,96 | 6,37 | 6,46 | -9,27% | 74.557,00 |
| 04.02.2026 | 7,40 | 7,53 | 6,84 | 7,12 | -4,04% | 41.519,00 |
| 03.02.2026 | 7,59 | 7,70 | 7,18 | 7,42 | -3,13% | 30.747,00 |
| 02.02.2026 | 7,43 | 8,08 | 7,32 | 7,66 | 4,79% | 42.333,00 |
| 30.01.2026 | 8,01 | 8,60 | 7,31 | 7,31 | -8,74% | 39.107,00 |
| 29.01.2026 | 8,91 | 8,91 | 7,90 | 8,01 | -10,70% | 64.308,00 |
| 28.01.2026 | 8,85 | 9,25 | 8,35 | 8,97 | 2,51% | 78.911,00 |
| 27.01.2026 | 8,30 | 9,09 | 8,22 | 8,75 | 6,32% | 55.130,00 |
| 26.01.2026 | 8,90 | 8,90 | 8,11 | 8,23 | -8,86% | 61.350,00 |
| 23.01.2026 | 8,25 | 9,69 | 8,25 | 9,03 | 11,34% | 152.546,00 |
| 22.01.2026 | 7,60 | 8,39 | 7,60 | 8,11 | 7,13% | 56.843,00 |
| 21.01.2026 | 7,90 | 8,31 | 7,04 | 7,57 | -0,39% | 82.090,00 |
| 20.01.2026 | 8,31 | 8,31 | 7,50 | 7,60 | -8,71% | 79.498,00 |
| 16.01.2026 | 8,65 | 8,73 | 8,25 | 8,33 | -5,29% | 41.710,00 |
| 15.01.2026 | 8,46 | 8,94 | 8,25 | 8,79 | 4,89% | 32.894,00 |
| 14.01.2026 | 8,24 | 8,80 | 8,23 | 8,38 | -0,48% | 39.377,00 |
| 13.01.2026 | 9,14 | 9,14 | 8,19 | 8,42 | -6,96% | 60.287,00 |
| 12.01.2026 | 8,25 | 9,25 | 8,18 | 9,05 | 11,04% | 146.733,00 |
| 09.01.2026 | 8,02 | 8,40 | 7,94 | 8,15 | 1,68% | 71.268,00 |
| 08.01.2026 | 8,50 | 8,54 | 7,94 | 8,02 | -5,26% | 85.284,00 |
| 07.01.2026 | 8,62 | 8,73 | 8,01 | 8,46 | -4,84% | 87.004,00 |
| 06.01.2026 | 8,97 | 9,10 | 8,44 | 8,89 | -3,26% | 109.052,00 |
| 05.01.2026 | 8,29 | 9,30 | 7,92 | 9,19 | 14,88% | 242.129,00 |
| 02.01.2026 | 7,41 | 10,90 | 7,28 | 8,00 | 12,83% | 1.532.283,00 |
| 31.12.2025 | 7,45 | 7,59 | 6,80 | 7,09 | -6,59% | 86.431,00 |
| 30.12.2025 | 7,93 | 8,40 | 7,16 | 7,59 | -1,49% | 114.427,00 |
| 29.12.2025 | 6,69 | 8,20 | 6,35 | 7,71 | 22,11% | 374.308,00 |
| 26.12.2025 | 6,88 | 6,88 | 6,25 | 6,31 | -7,34% | 32.532,00 |
| 24.12.2025 | 6,99 | 7,26 | 6,72 | 6,81 | -6,33% | 24.523,00 |
| 23.12.2025 | 7,40 | 7,57 | 7,02 | 7,27 | -0,82% | 24.716,00 |
| 22.12.2025 | 7,18 | 7,73 | 7,00 | 7,33 | 2,95% | 58.679,00 |
| 19.12.2025 | 5,93 | 7,30 | 5,85 | 7,12 | 17,88% | 62.849,00 |
| 18.12.2025 | 6,10 | 6,23 | 5,95 | 6,04 | -1,15% | 20.444,00 |
| 17.12.2025 | 6,53 | 6,78 | 5,97 | 6,11 | -6,29% | 37.165,00 |
| 16.12.2025 | 6,63 | 6,63 | 6,36 | 6,52 | -1,36% | 35.006,00 |
| 15.12.2025 | 7,55 | 7,55 | 6,49 | 6,61 | -11,63% | 30.663,00 |
| 12.12.2025 | 7,87 | 7,87 | 7,38 | 7,48 | -2,86% | 23.083,00 |
| 11.12.2025 | 7,73 | 7,90 | 7,39 | 7,70 | -2,04% | 30.357,00 |
| 10.12.2025 | 7,82 | 8,05 | 7,68 | 7,86 | 0,51% | 49.595,00 |
| 09.12.2025 | 7,73 | 8,29 | 7,60 | 7,82 | -1,88% | 53.234,00 |
| 08.12.2025 | 8,41 | 8,61 | 7,73 | 7,97 | -5,01% | 64.710,00 |
| 05.12.2025 | 8,87 | 9,03 | 8,33 | 8,39 | -3,89% | 34.624,00 |
| 04.12.2025 | 8,34 | 8,73 | 8,00 | 8,73 | 4,18% | 67.132,00 |
| 03.12.2025 | 8,75 | 9,04 | 8,15 | 8,38 | -3,79% | 53.332,00 |
| 02.12.2025 | 10,58 | 10,58 | 8,56 | 8,71 | -16,49% | 144.807,00 |
| 01.12.2025 | 10,60 | 10,62 | 10,30 | 10,43 | -4,49% | 27.949,00 |
| 28.11.2025 | 10,65 | 11,12 | 10,40 | 10,92 | 2,54% | 46.815,00 |
| 26.11.2025 | 10,20 | 10,94 | 10,20 | 10,65 | 1,53% | 87.554,00 |
| 25.11.2025 | 10,53 | 10,74 | 10,30 | 10,49 | -2,96% | 27.972,00 |
| 24.11.2025 | 10,82 | 11,18 | 10,68 | 10,81 | -4,17% | 44.881,00 |
| 21.11.2025 | 10,09 | 11,50 | 9,62 | 11,28 | 11,57% | 380.252,00 |
| 20.11.2025 | 11,60 | 11,90 | 10,10 | 10,11 | -9,29% | 82.040,00 |
| 19.11.2025 | 11,30 | 12,50 | 11,00 | 11,15 | -2,49% | 129.587,00 |
| 18.11.2025 | 10,07 | 11,75 | 10,07 | 11,43 | 12,72% | 60.325,00 |
| 17.11.2025 | 10,35 | 10,39 | 10,11 | 10,14 | 0,90% | 25.275,00 |
| 14.11.2025 | 9,49 | 10,31 | 9,10 | 10,05 | -0,69% | 82.496,00 |
| 13.11.2025 | 10,50 | 10,65 | 10,02 | 10,12 | -6,38% | 46.466,00 |
| 12.11.2025 | 10,52 | 11,51 | 10,50 | 10,81 | 4,95% | 108.166,00 |
| 11.11.2025 | 11,52 | 11,52 | 10,20 | 10,30 | -11,89% | 98.550,00 |
| 10.11.2025 | 12,48 | 12,91 | 11,25 | 11,69 | -1,43% | 116.356,00 |
| 07.11.2025 | 10,24 | 11,86 | 10,02 | 11,86 | 15,82% | 116.005,00 |
| 06.11.2025 | 11,07 | 11,07 | 10,00 | 10,24 | -6,99% | 86.010,00 |
| 05.11.2025 | 10,04 | 11,21 | 10,04 | 11,01 | 6,07% | 87.550,00 |
| 04.11.2025 | 10,81 | 11,47 | 10,20 | 10,38 | -8,06% | 101.896,00 |
| 03.11.2025 | 12,45 | 12,87 | 11,00 | 11,29 | -10,75% | 206.875,00 |
| 31.10.2025 | 11,18 | 12,67 | 11,16 | 12,65 | 18,45% | 309.002,00 |
| 30.10.2025 | 10,98 | 11,64 | 10,52 | 10,68 | -5,49% | 167.997,00 |
| 29.10.2025 | 11,84 | 12,07 | 11,00 | 11,30 | -6,77% | 245.910,00 |
| 28.10.2025 | 13,20 | 13,50 | 12,06 | 12,12 | -8,18% | 153.618,00 |
| 27.10.2025 | 14,80 | 14,80 | 11,47 | 13,20 | -9,71% | 462.731,00 |
| 24.10.2025 | 12,56 | 16,30 | 12,56 | 14,62 | 17,15% | 753.735,00 |
| 23.10.2025 | 10,90 | 12,73 | 10,70 | 12,48 | 16,96% | 447.950,00 |
| 22.10.2025 | 13,40 | 13,90 | 10,00 | 10,67 | -23,40% | 640.354,00 |
| 21.10.2025 | 17,81 | 17,85 | 13,25 | 13,93 | -21,74% | 588.497,00 |
| 20.10.2025 | 22,00 | 22,39 | 17,61 | 17,80 | -15,92% | 488.440,00 |
| 17.10.2025 | 16,50 | 24,34 | 15,58 | 21,17 | 17,48% | 2.359.632,00 |
| 16.10.2025 | 22,99 | 24,47 | 16,50 | 18,02 | -17,15% | 1.011.805,00 |
| 15.10.2025 | 28,17 | 29,50 | 20,25 | 21,75 | -22,32% | 1.752.276,00 |
| 14.10.2025 | 18,20 | 33,99 | 15,46 | 28,00 | 29,48% | 9.670.251,00 |
| 13.10.2025 | 11,59 | 27,70 | 9,30 | 21,63 | 293,90% | 100.973.792,00 |
| 10.10.2025 | 5,49 | 5,85 | 5,31 | 5,49 | 1,86% | 163.006,00 |
| 09.10.2025 | 5,18 | 5,65 | 5,08 | 5,39 | 6,10% | 211.178,00 |
| 08.10.2025 | 4,86 | 5,18 | 4,85 | 5,08 | 4,31% | 70.978,00 |
| 07.10.2025 | 5,21 | 5,21 | 4,77 | 4,87 | -3,75% | 103.659,00 |
| 06.10.2025 | 4,82 | 5,33 | 4,79 | 5,06 | 4,12% | 180.105,00 |
| 02.10.2025 | 4,86 | 4,98 | 4,76 | 4,86 | 3,18% | 30.619,00 |
| 01.10.2025 | 4,59 | 5,00 | 4,58 | 4,71 | 1,51% | 233.500,00 |
| 30.09.2025 | 4,73 | 4,80 | 4,60 | 4,64 | -2,93% | 199.228,00 |
| 29.09.2025 | 4,85 | 4,90 | 4,53 | 4,78 | -1,65% | 566.776,00 |
| 26.09.2025 | 4,53 | 4,94 | 4,53 | 4,86 | 7,52% | 62.531,00 |
| 25.09.2025 | 4,58 | 4,70 | 4,50 | 4,52 | -3,83% | 76.694,00 |
| 24.09.2025 | 4,92 | 5,68 | 4,45 | 4,70 | 2,84% | 597.743,00 |
| 23.09.2025 | 4,56 | 4,72 | 4,44 | 4,57 | 2,70% | 861.399,00 |
| 22.09.2025 | 4,54 | 4,67 | 4,44 | 4,45 | -2,20% | 54.361,00 |