Echtzeit-Aktienkurs SunTrust Banks
Bid:
Ask:
Aktienkurse zur SunTrust Banks Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 17.12.2025 | 6,53 | 6,78 | 5,97 | 6,11 | -6,29% | 26.830,00 |
| 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 |
| 19.09.2025 | 4,77 | 4,79 | 4,55 | 4,55 | -3,81% | 60.183,00 |
| 18.09.2025 | 4,67 | 4,82 | 4,60 | 4,73 | 2,83% | 87.445,00 |
| 17.09.2025 | 4,61 | 4,85 | 4,53 | 4,60 | 1,10% | 292.916,00 |
| 16.09.2025 | 4,77 | 4,96 | 4,55 | 4,55 | -3,60% | 59.411,00 |
| 15.09.2025 | 5,17 | 5,32 | 4,72 | 4,72 | -10,61% | 98.795,00 |
| 12.09.2025 | 5,60 | 5,79 | 5,28 | 5,28 | -5,38% | 85.792,00 |
| 11.09.2025 | 4,97 | 5,67 | 4,85 | 5,58 | 11,60% | 170.818,00 |
| 10.09.2025 | 5,24 | 5,50 | 5,00 | 5,00 | -7,41% | 145.472,00 |
| 09.09.2025 | 4,49 | 5,75 | 4,30 | 5,40 | 13,68% | 370.200,00 |
| 08.09.2025 | 5,61 | 5,69 | 4,73 | 4,75 | -19,76% | 452.354,00 |
| 05.09.2025 | 7,10 | 8,00 | 5,85 | 5,92 | -13,70% | 1.278.036,00 |
| 04.09.2025 | 6,50 | 6,98 | 5,75 | 6,86 | -2,14% | 1.606.010,00 |
| 03.09.2025 | 7,49 | 7,80 | 5,51 | 7,01 | 113,72% | 87.037.142,00 |
| 02.09.2025 | 3,28 | 3,41 | 3,05 | 3,28 | 0,92% | 4.286.763,00 |
| 29.08.2025 | 3,23 | 3,32 | 3,01 | 3,25 | 4,17% | 36.315,00 |
| 28.08.2025 | 3,29 | 3,29 | 3,11 | 3,12 | -0,95% | 20.016,00 |
| 27.08.2025 | 3,39 | 3,40 | 3,11 | 3,15 | -5,97% | 11.647,00 |
| 26.08.2025 | 3,25 | 3,35 | 3,24 | 3,35 | 1,21% | 18.097,00 |
| 25.08.2025 | 3,26 | 3,42 | 3,25 | 3,31 | -2,36% | 10.792,00 |
| 22.08.2025 | 3,12 | 3,50 | 3,12 | 3,39 | 5,61% | 51.021,00 |
| 21.08.2025 | 3,22 | 3,22 | 3,14 | 3,21 | 3,55% | 11.147,00 |
| 20.08.2025 | 3,26 | 3,26 | 2,99 | 3,10 | 0,16% | 53.644,00 |
| 19.08.2025 | 3,25 | 3,25 | 3,10 | 3,10 | -3,88% | 23.047,00 |
| 18.08.2025 | 3,08 | 3,23 | 3,08 | 3,22 | 4,55% | 14.854,00 |
| 15.08.2025 | 3,19 | 3,52 | 3,01 | 3,08 | -3,14% | 74.588,00 |
| 14.08.2025 | 3,37 | 3,48 | 3,08 | 3,18 | -6,74% | 51.137,00 |
| 13.08.2025 | 3,35 | 3,63 | 3,35 | 3,41 | 0,00% | 23.693,00 |
| 12.08.2025 | 3,50 | 3,50 | 3,35 | 3,41 | 3,33% | 16.571,00 |
| 11.08.2025 | 3,32 | 3,51 | 3,28 | 3,30 | 0,61% | 24.912,00 |
| 08.08.2025 | 3,41 | 3,41 | 3,28 | 3,28 | -2,67% | 16.382,00 |
| 07.08.2025 | 3,46 | 3,57 | 3,37 | 3,37 | -3,71% | 26.082,00 |
| 06.08.2025 | 3,60 | 3,64 | 3,37 | 3,50 | -0,85% | 14.483,00 |
| 05.08.2025 | 3,76 | 3,76 | 3,53 | 3,53 | -4,16% | 31.919,00 |
| 04.08.2025 | 3,53 | 3,68 | 3,51 | 3,68 | 5,54% | 21.292,00 |
| 01.08.2025 | 3,83 | 3,96 | 3,38 | 3,49 | -11,20% | 47.421,00 |
| 31.07.2025 | 4,05 | 4,18 | 3,86 | 3,93 | -0,76% | 25.678,00 |
| 30.07.2025 | 3,83 | 4,06 | 3,81 | 3,96 | 3,39% | 9.838,00 |
| 29.07.2025 | 4,03 | 4,19 | 3,78 | 3,83 | -4,73% | 36.204,00 |
| 28.07.2025 | 4,43 | 4,50 | 4,02 | 4,02 | -10,67% | 43.441,00 |