Echtzeit-Aktienkurs SunTrust Banks
Bid:
Ask:
Aktienkurse zur SunTrust Banks Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 25.07.2025 | 4,55 | 4,84 | 4,40 | 4,50 | -2,17% | 40.427,00 |
| 24.07.2025 | 4,97 | 5,22 | 4,58 | 4,60 | -5,54% | 60.279,00 |
| 23.07.2025 | 5,39 | 5,48 | 4,83 | 4,87 | -9,48% | 138.843,00 |
| 22.07.2025 | 5,52 | 5,59 | 5,10 | 5,38 | 0,56% | 75.892,00 |
| 21.07.2025 | 4,84 | 5,55 | 4,64 | 5,35 | 15,30% | 200.387,00 |
| 18.07.2025 | 4,80 | 4,87 | 4,58 | 4,64 | -2,11% | 35.954,00 |
| 17.07.2025 | 4,35 | 4,84 | 4,32 | 4,74 | 10,75% | 95.232,00 |
| 16.07.2025 | 4,44 | 4,44 | 4,22 | 4,28 | -2,51% | 25.458,00 |
| 15.07.2025 | 4,30 | 4,50 | 4,28 | 4,39 | 4,77% | 44.163,00 |
| 14.07.2025 | 4,34 | 4,42 | 4,19 | 4,19 | -3,46% | 25.151,00 |
| 11.07.2025 | 4,43 | 4,43 | 4,20 | 4,34 | -2,25% | 29.458,00 |
| 10.07.2025 | 4,47 | 4,52 | 4,31 | 4,44 | 1,14% | 19.718,00 |
| 09.07.2025 | 4,52 | 4,59 | 4,30 | 4,39 | -3,94% | 28.254,00 |
| 08.07.2025 | 4,14 | 4,59 | 4,14 | 4,57 | 8,04% | 58.457,00 |
| 07.07.2025 | 4,19 | 4,29 | 4,12 | 4,23 | 0,48% | 16.767,00 |
| 03.07.2025 | 4,15 | 4,29 | 4,13 | 4,21 | 0,96% | 26.090,00 |
| 02.07.2025 | 3,75 | 4,25 | 3,75 | 4,17 | 11,20% | 49.384,00 |
| 01.07.2025 | 3,94 | 4,00 | 3,68 | 3,75 | -4,82% | 51.439,00 |
| 30.06.2025 | 4,04 | 4,09 | 3,91 | 3,94 | -1,25% | 52.142,00 |
| 27.06.2025 | 4,37 | 4,37 | 3,99 | 3,99 | -6,99% | 143.436,00 |
| 26.06.2025 | 3,88 | 4,54 | 3,82 | 4,29 | 10,57% | 180.211,00 |
| 25.06.2025 | 3,99 | 4,00 | 3,82 | 3,88 | -2,02% | 120.839,00 |
| 24.06.2025 | 3,82 | 4,00 | 3,78 | 3,96 | 4,49% | 54.701,00 |
| 23.06.2025 | 3,73 | 3,87 | 3,60 | 3,79 | 1,07% | 41.469,00 |
| 20.06.2025 | 3,47 | 3,93 | 3,44 | 3,75 | 7,45% | 83.377,00 |
| 18.06.2025 | 3,34 | 3,51 | 3,32 | 3,49 | 4,49% | 73.320,00 |
| 17.06.2025 | 3,36 | 3,37 | 3,31 | 3,34 | 1,83% | 39.311,00 |
| 16.06.2025 | 3,27 | 3,38 | 3,26 | 3,28 | 1,23% | 36.747,00 |
| 13.06.2025 | 3,35 | 3,40 | 3,23 | 3,24 | -4,99% | 69.474,00 |
| 12.06.2025 | 3,30 | 3,42 | 3,23 | 3,41 | 5,25% | 35.506,00 |
| 11.06.2025 | 3,50 | 3,51 | 3,22 | 3,24 | -7,43% | 55.427,00 |
| 10.06.2025 | 3,52 | 3,53 | 3,39 | 3,50 | 0,29% | 51.585,00 |
| 09.06.2025 | 3,84 | 3,84 | 3,35 | 3,49 | -9,11% | 175.699,00 |
| 06.06.2025 | 3,46 | 4,14 | 3,45 | 3,84 | 9,40% | 297.049,00 |
| 05.06.2025 | 3,74 | 3,74 | 3,43 | 3,51 | -6,15% | 65.851,00 |
| 04.06.2025 | 3,42 | 3,78 | 3,40 | 3,74 | 8,41% | 82.531,00 |
| 03.06.2025 | 3,45 | 3,45 | 3,28 | 3,45 | 3,29% | 38.383,00 |
| 02.06.2025 | 3,25 | 3,35 | 3,19 | 3,34 | 1,52% | 43.890,00 |
| 30.05.2025 | 3,39 | 3,51 | 3,18 | 3,29 | -3,24% | 36.260,00 |
| 29.05.2025 | 3,46 | 3,72 | 3,29 | 3,40 | -3,95% | 88.235,00 |
| 28.05.2025 | 3,40 | 3,54 | 3,29 | 3,54 | 3,81% | 42.311,00 |
| 27.05.2025 | 3,19 | 3,44 | 3,12 | 3,41 | 7,91% | 54.022,00 |
| 23.05.2025 | 3,20 | 3,44 | 3,12 | 3,16 | -3,95% | 59.229,00 |
| 22.05.2025 | 3,15 | 3,29 | 3,12 | 3,29 | 8,94% | 65.724,00 |
| 21.05.2025 | 3,37 | 3,43 | 3,01 | 3,02 | -11,44% | 103.589,00 |