Echtzeit-Aktienkurs SunTrust Banks
Bid:
Ask:
Aktienkurse zur SunTrust Banks Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 17.05.2024 | 2,26 | 2,26 | 2,01 | 2,13 | -3,18% | 89.825,00 |
| 16.05.2024 | 2,17 | 2,24 | 2,13 | 2,20 | 1,85% | 91.912,00 |
| 15.05.2024 | 2,31 | 2,34 | 2,15 | 2,16 | -8,47% | 150.130,00 |
| 14.05.2024 | 2,30 | 2,43 | 2,28 | 2,36 | -1,67% | 98.202,00 |
| 13.05.2024 | 2,30 | 2,43 | 2,23 | 2,40 | 7,62% | 111.195,00 |
| 10.05.2024 | 2,32 | 2,46 | 2,17 | 2,23 | -3,88% | 99.035,00 |
| 09.05.2024 | 2,44 | 2,46 | 2,29 | 2,32 | -4,13% | 75.178,00 |
| 08.05.2024 | 2,35 | 2,50 | 2,33 | 2,42 | 4,31% | 152.696,00 |
| 07.05.2024 | 2,38 | 2,60 | 2,32 | 2,32 | -2,52% | 180.538,00 |
| 06.05.2024 | 2,36 | 2,52 | 2,36 | 2,38 | -0,83% | 151.139,00 |
| 03.05.2024 | 2,43 | 2,60 | 2,35 | 2,40 | -1,64% | 166.242,00 |
| 02.05.2024 | 2,48 | 2,49 | 2,24 | 2,44 | 12,96% | 417.060,00 |
| 01.05.2024 | 2,10 | 3,00 | 2,10 | 2,16 | 2,86% | 1.678.404,00 |
| 30.04.2024 | 2,44 | 2,50 | 2,07 | 2,10 | -12,86% | 312.723,00 |
| 29.04.2024 | 2,37 | 2,91 | 2,22 | 2,41 | 4,78% | 551.601,00 |
| 26.04.2024 | 2,44 | 3,25 | 2,30 | 2,30 | -5,74% | 1.306.373,00 |
| 25.04.2024 | 1,96 | 2,45 | 1,77 | 2,44 | 23,23% | 586.779,00 |
| 24.04.2024 | 1,49 | 2,03 | 1,47 | 1,98 | 30,26% | 869.746,00 |
| 23.04.2024 | 1,35 | 1,61 | 1,32 | 1,52 | 10,95% | 375.700,00 |
| 22.04.2024 | 1,41 | 1,49 | 1,32 | 1,37 | -2,14% | 241.178,00 |
| 19.04.2024 | 1,48 | 1,53 | 1,37 | 1,40 | -6,67% | 303.059,00 |
| 18.04.2024 | 1,96 | 2,02 | 1,36 | 1,50 | -24,24% | 554.558,00 |
| 17.04.2024 | 2,22 | 2,29 | 1,97 | 1,98 | -10,00% | 204.121,00 |
| 16.04.2024 | 2,31 | 2,34 | 2,17 | 2,20 | -10,02% | 173.494,00 |
| 15.04.2024 | 2,73 | 2,73 | 2,35 | 2,45 | -11,73% | 354.269,00 |
| 12.04.2024 | 3,00 | 3,08 | 2,42 | 2,77 | -7,67% | 436.478,00 |
| 11.04.2024 | 3,16 | 3,25 | 2,74 | 3,00 | -6,83% | 461.778,00 |
| 10.04.2024 | 3,15 | 3,51 | 3,11 | 3,22 | 1,26% | 433.176,00 |
| 09.04.2024 | 3,89 | 3,92 | 3,11 | 3,18 | -18,46% | 618.944,00 |
| 08.04.2024 | 3,35 | 4,44 | 3,35 | 3,90 | 16,42% | 1.946.639,00 |
| 05.04.2024 | 2,98 | 3,43 | 2,93 | 3,35 | 13,56% | 886.019,00 |
| 04.04.2024 | 2,74 | 3,20 | 2,67 | 2,95 | 9,67% | 758.124,00 |
| 03.04.2024 | 2,56 | 2,79 | 2,55 | 2,69 | 2,67% | 263.265,00 |
| 02.04.2024 | 2,37 | 2,73 | 2,30 | 2,62 | 7,38% | 286.655,00 |
| 01.04.2024 | 2,68 | 2,71 | 2,29 | 2,44 | -11,27% | 519.480,00 |
| 28.03.2024 | 2,90 | 2,91 | 2,62 | 2,75 | -5,82% | 507.830,00 |
| 27.03.2024 | 2,91 | 3,06 | 2,75 | 2,92 | 1,04% | 445.205,00 |
| 26.03.2024 | 2,85 | 2,94 | 2,53 | 2,89 | -0,69% | 782.572,00 |
| 25.03.2024 | 3,16 | 3,25 | 2,83 | 2,91 | -9,91% | 809.580,00 |
| 22.03.2024 | 2,99 | 3,75 | 2,80 | 3,23 | 4,87% | 3.520.323,00 |
| 21.03.2024 | 2,82 | 3,08 | 2,55 | 3,08 | 14,07% | 1.850.158,00 |
| 20.03.2024 | 2,74 | 2,88 | 2,42 | 2,70 | -7,85% | 1.333.650,00 |
| 19.03.2024 | 2,72 | 2,94 | 2,32 | 2,93 | 7,72% | 3.434.147,00 |
| 18.03.2024 | 3,25 | 3,64 | 2,61 | 2,72 | 56,32% | 90.613.338,00 |
| 15.03.2024 | 1,47 | 2,40 | 1,40 | 1,74 | 33,85% | 25.219.952,00 |
| 14.03.2024 | 0,89 | 2,05 | 0,87 | 1,30 | 4,00% | 13.278.758,00 |
| 13.03.2024 | 1,36 | 1,53 | 1,24 | 1,25 | -13,19% | 1.250.510,00 |
| 12.03.2024 | 1,69 | 1,69 | 1,26 | 1,44 | -17,71% | 3.395.762,00 |
| 11.03.2024 | 0,84 | 3,08 | 0,84 | 1,75 | 125,81% | 105.617.605,00 |
| 08.03.2024 | 0,75 | 0,90 | 0,63 | 0,78 | 4,87% | 1.836.233,00 |
| 07.03.2024 | 0,60 | 0,90 | 0,60 | 0,74 | 36,60% | 2.636.679,00 |
| 06.03.2024 | 0,58 | 0,59 | 0,51 | 0,54 | -0,73% | 365.780,00 |
| 05.03.2024 | 0,52 | 0,60 | 0,48 | 0,55 | 2,83% | 346.065,00 |
| 04.03.2024 | 0,47 | 0,53 | 0,45 | 0,53 | 12,05% | 260.878,00 |
| 01.03.2024 | 0,48 | 0,48 | 0,43 | 0,47 | -5,40% | 396.090,00 |
| 29.02.2024 | 0,61 | 0,61 | 0,50 | 0,50 | -15,82% | 1.561.537,00 |
| 28.02.2024 | 0,63 | 0,64 | 0,55 | 0,59 | -6,60% | 375.769,00 |
| 27.02.2024 | 0,67 | 0,69 | 0,55 | 0,64 | -5,07% | 682.678,00 |
| 26.02.2024 | 0,55 | 0,68 | 0,54 | 0,67 | 39,58% | 1.669.455,00 |
| 23.02.2024 | 0,44 | 0,49 | 0,40 | 0,48 | 18,23% | 1.039.378,00 |
| 22.02.2024 | 0,48 | 0,49 | 0,37 | 0,41 | -18,80% | 1.700.238,00 |
| 21.02.2024 | 0,62 | 0,62 | 0,48 | 0,50 | -20,26% | 1.412.520,00 |
| 20.02.2024 | 0,72 | 0,82 | 0,60 | 0,63 | -7,79% | 1.608.136,00 |
| 16.02.2024 | 0,71 | 0,73 | 0,67 | 0,68 | -2,86% | 314.066,00 |
| 15.02.2024 | 0,80 | 0,80 | 0,68 | 0,70 | -13,58% | 588.488,00 |
| 14.02.2024 | 0,67 | 0,83 | 0,67 | 0,81 | 15,71% | 696.591,00 |
| 13.02.2024 | 0,89 | 0,89 | 0,69 | 0,70 | -22,22% | 799.625,00 |
| 12.02.2024 | 1,02 | 1,15 | 0,86 | 0,90 | -10,00% | 697.737,00 |
| 09.02.2024 | 1,07 | 1,14 | 0,96 | 1,00 | -13,79% | 383.683,00 |
| 08.02.2024 | 1,45 | 1,49 | 1,10 | 1,16 | -33,71% | 901.531,00 |
| 07.02.2024 | 2,08 | 2,14 | 1,70 | 1,75 | -16,67% | 455.265,00 |
| 06.02.2024 | 2,40 | 2,66 | 1,84 | 2,10 | -30,69% | 204.085,00 |
| 05.02.2024 | 2,47 | 3,03 | 2,47 | 3,03 | -95,68% | 111.359,00 |
| 06.12.2019 | 70,17 | 70,79 | 69,96 | 70,13 | 1,26% | 18.980.771,00 |
| 05.12.2019 | 69,40 | 69,40 | 68,67 | 69,26 | 0,41% | 1.284.248,00 |
| 04.12.2019 | 68,90 | 69,27 | 68,73 | 68,98 | 0,16% | 1.654.428,00 |
| 03.12.2019 | 69,43 | 69,53 | 68,33 | 68,87 | -2,20% | 1.819.758,00 |
| 02.12.2019 | 71,27 | 71,31 | 70,30 | 70,42 | -0,59% | 1.582.652,00 |
| 29.11.2019 | 71,08 | 71,30 | 70,75 | 70,84 | -0,42% | 680.097,00 |
| 27.11.2019 | 70,95 | 71,20 | 70,62 | 71,14 | 0,85% | 1.058.521,00 |
| 26.11.2019 | 71,20 | 71,50 | 70,12 | 70,54 | -1,27% | 1.938.716,00 |
| 25.11.2019 | 71,11 | 71,51 | 70,81 | 71,45 | 1,05% | 1.420.722,00 |
| 22.11.2019 | 70,37 | 71,17 | 70,11 | 70,71 | 0,87% | 1.429.677,00 |
| 21.11.2019 | 70,68 | 70,80 | 69,79 | 70,10 | -0,45% | 2.521.581,00 |
| 20.11.2019 | 70,11 | 70,68 | 69,80 | 70,42 | -0,38% | 1.956.985,00 |
| 19.11.2019 | 71,12 | 71,31 | 70,45 | 70,69 | -0,49% | 1.082.925,00 |
| 18.11.2019 | 70,28 | 71,12 | 70,28 | 71,04 | 0,65% | 877.601,00 |
| 15.11.2019 | 70,97 | 71,00 | 70,31 | 70,58 | 0,09% | 825.015,00 |
| 14.11.2019 | 70,14 | 70,63 | 69,80 | 70,52 | 0,41% | 963.743,00 |
| 13.11.2019 | 69,74 | 70,58 | 69,23 | 70,23 | -0,23% | 1.323.194,00 |
| 12.11.2019 | 70,01 | 70,45 | 69,80 | 70,39 | 0,39% | 917.255,00 |
| 11.11.2019 | 70,41 | 70,65 | 69,91 | 70,12 | -1,30% | 1.406.346,00 |
| 08.11.2019 | 70,33 | 71,13 | 70,12 | 71,04 | 0,61% | 1.529.021,00 |
| 07.11.2019 | 71,19 | 71,66 | 70,44 | 70,61 | -0,93% | 2.094.836,00 |
| 06.11.2019 | 71,22 | 71,44 | 70,65 | 71,27 | -0,21% | 4.404.487,00 |
| 05.11.2019 | 70,74 | 71,76 | 70,74 | 71,42 | 1,43% | 3.353.538,00 |
| 04.11.2019 | 70,30 | 70,73 | 70,19 | 70,41 | 0,74% | 1.893.789,00 |
| 01.11.2019 | 69,13 | 69,89 | 68,93 | 69,89 | 2,27% | 1.411.901,00 |
| 31.10.2019 | 68,82 | 69,24 | 67,64 | 68,34 | -1,30% | 3.287.331,00 |
| 30.10.2019 | 69,93 | 69,93 | 69,06 | 69,24 | -1,10% | 1.264.066,00 |