Echtzeit-Aktienkurs SunTrust Banks
Bid:
Ask:
Aktienkurse zur SunTrust Banks Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 18.06.2026 | 19,48 | 19,48 | 16,51 | 17,45 | -15,41% | 604.864,00 |
| 17.06.2026 | 19,85 | 22,00 | 19,70 | 20,63 | -0,96% | 540.620,00 |
| 16.06.2026 | 21,55 | 22,15 | 19,00 | 20,83 | -0,33% | 1.267.199,00 |
| 15.06.2026 | 23,18 | 23,35 | 20,70 | 20,90 | -17,29% | 1.113.920,00 |
| 12.06.2026 | 24,21 | 28,00 | 24,21 | 25,27 | -2,17% | 1.362.528,00 |
| 11.06.2026 | 26,10 | 29,38 | 23,78 | 25,83 | -6,38% | 2.150.432,00 |
| 10.06.2026 | 19,97 | 30,00 | 19,50 | 27,59 | 34,78% | 4.874.587,00 |
| 09.06.2026 | 23,00 | 24,60 | 20,30 | 20,47 | -29,29% | 3.129.452,00 |
| 08.06.2026 | 35,91 | 36,00 | 23,51 | 28,95 | -18,95% | 10.099.405,00 |
| 05.06.2026 | 42,74 | 46,00 | 28,00 | 35,72 | 57,29% | 38.548.013,00 |
| 04.06.2026 | 24,77 | 38,15 | 18,87 | 22,71 | 350,60% | 105.652.839,00 |
| 03.06.2026 | 4,94 | 5,15 | 4,72 | 5,04 | 1,41% | 57.561,00 |
| 02.06.2026 | 4,90 | 4,97 | 4,80 | 4,97 | 0,81% | 18.752,00 |
| 01.06.2026 | 4,96 | 5,00 | 4,74 | 4,93 | 6,02% | 69.377,00 |
| 29.05.2026 | 4,71 | 4,73 | 4,56 | 4,65 | -1,90% | 15.438,00 |
| 28.05.2026 | 4,74 | 4,96 | 4,64 | 4,74 | 1,50% | 30.255,00 |
| 27.05.2026 | 4,81 | 4,92 | 4,60 | 4,67 | -5,66% | 55.331,00 |
| 26.05.2026 | 4,80 | 5,00 | 4,80 | 4,95 | 3,13% | 46.754,00 |
| 22.05.2026 | 4,98 | 5,01 | 4,69 | 4,80 | -3,61% | 38.915,00 |
| 21.05.2026 | 4,70 | 5,24 | 4,46 | 4,98 | 5,51% | 118.576,00 |
| 20.05.2026 | 4,77 | 4,79 | 4,55 | 4,72 | 3,06% | 27.223,00 |
| 19.05.2026 | 4,61 | 4,69 | 4,37 | 4,58 | -2,97% | 19.365,00 |
| 18.05.2026 | 5,53 | 5,53 | 4,59 | 4,72 | -14,95% | 60.458,00 |
| 15.05.2026 | 5,56 | 5,74 | 5,46 | 5,55 | -2,46% | 29.598,00 |
| 14.05.2026 | 5,61 | 5,81 | 5,58 | 5,69 | -0,52% | 37.692,00 |
| 13.05.2026 | 5,14 | 5,90 | 5,12 | 5,72 | 11,50% | 78.398,00 |
| 12.05.2026 | 5,12 | 5,26 | 5,10 | 5,13 | -0,97% | 37.589,00 |
| 11.05.2026 | 5,21 | 5,54 | 5,09 | 5,18 | -0,58% | 65.048,00 |
| 08.05.2026 | 5,72 | 5,77 | 5,13 | 5,21 | -9,08% | 71.444,00 |
| 07.05.2026 | 5,58 | 5,79 | 5,16 | 5,73 | 6,90% | 97.003,00 |
| 06.05.2026 | 4,74 | 5,67 | 4,74 | 5,36 | 13,08% | 92.372,00 |
| 05.05.2026 | 4,71 | 4,77 | 4,55 | 4,74 | 2,16% | 61.041,00 |
| 04.05.2026 | 4,51 | 4,75 | 4,25 | 4,64 | 4,27% | 94.868,00 |
| 01.05.2026 | 4,55 | 4,86 | 4,40 | 4,45 | -9,00% | 150.765,00 |
| 30.04.2026 | 4,78 | 5,00 | 4,65 | 4,89 | 4,04% | 60.364,00 |
| 29.04.2026 | 4,35 | 4,73 | 4,25 | 4,70 | 8,55% | 38.445,00 |
| 28.04.2026 | 4,44 | 4,44 | 4,13 | 4,33 | -2,70% | 35.672,00 |
| 27.04.2026 | 4,21 | 4,62 | 4,12 | 4,45 | 9,07% | 86.948,00 |
| 24.04.2026 | 3,78 | 4,39 | 3,78 | 4,08 | 9,68% | 201.385,00 |
| 23.04.2026 | 4,33 | 4,44 | 3,61 | 3,72 | -7,46% | 223.389,00 |
| 22.04.2026 | 5,90 | 5,90 | 3,82 | 4,02 | -32,44% | 351.515,00 |
| 21.04.2026 | 6,28 | 6,29 | 5,83 | 5,95 | 0,34% | 80.142,00 |
| 20.04.2026 | 7,15 | 7,40 | 5,84 | 5,93 | -17,29% | 192.327,00 |
| 17.04.2026 | 7,01 | 7,34 | 7,00 | 7,17 | 2,14% | 31.850,00 |
| 16.04.2026 | 7,27 | 7,27 | 6,83 | 7,02 | -0,99% | 27.871,00 |
| 15.04.2026 | 6,72 | 7,19 | 6,64 | 7,09 | 3,35% | 28.208,00 |
| 14.04.2026 | 7,12 | 7,25 | 6,52 | 6,86 | -3,65% | 46.802,00 |
| 13.04.2026 | 7,14 | 7,21 | 6,81 | 7,12 | 0,00% | 20.717,00 |
| 10.04.2026 | 7,10 | 7,22 | 6,84 | 7,12 | -0,84% | 45.118,00 |
| 09.04.2026 | 5,65 | 7,25 | 5,63 | 7,18 | 25,96% | 124.988,00 |
| 08.04.2026 | 5,81 | 5,99 | 5,67 | 5,70 | -1,38% | 18.250,00 |
| 07.04.2026 | 5,68 | 5,78 | 5,62 | 5,78 | 0,00% | 24.225,00 |
| 06.04.2026 | 6,03 | 6,13 | 5,61 | 5,78 | -8,25% | 96.109,00 |
| 02.04.2026 | 6,07 | 6,79 | 6,07 | 6,30 | 1,29% | 79.346,00 |
| 01.04.2026 | 6,25 | 6,25 | 6,01 | 6,22 | -1,43% | 40.597,00 |
| 31.03.2026 | 6,17 | 6,59 | 6,15 | 6,31 | 0,64% | 57.529,00 |
| 30.03.2026 | 6,13 | 6,33 | 5,90 | 6,27 | 4,50% | 49.338,00 |
| 27.03.2026 | 5,97 | 6,07 | 5,78 | 6,00 | -0,50% | 22.831,00 |
| 26.03.2026 | 6,10 | 6,77 | 5,76 | 6,03 | -1,79% | 99.244,00 |
| 25.03.2026 | 5,77 | 6,26 | 5,70 | 6,14 | 9,84% | 68.013,00 |
| 24.03.2026 | 5,48 | 5,60 | 5,35 | 5,59 | 2,01% | 37.215,00 |
| 23.03.2026 | 5,44 | 5,64 | 5,33 | 5,48 | 3,20% | 38.709,00 |
| 20.03.2026 | 5,30 | 5,32 | 5,15 | 5,31 | -0,19% | 25.146,00 |
| 19.03.2026 | 5,11 | 5,46 | 5,08 | 5,32 | 0,76% | 41.242,00 |
| 18.03.2026 | 5,06 | 5,33 | 4,77 | 5,28 | 2,72% | 51.954,00 |
| 17.03.2026 | 4,89 | 6,15 | 4,80 | 5,14 | 7,08% | 200.995,00 |
| 16.03.2026 | 4,75 | 4,96 | 4,40 | 4,80 | 2,35% | 89.887,00 |
| 13.03.2026 | 4,16 | 4,70 | 4,00 | 4,69 | 16,67% | 62.772,00 |
| 12.03.2026 | 4,08 | 4,13 | 3,88 | 4,02 | -0,25% | 20.102,00 |
| 11.03.2026 | 3,96 | 4,18 | 3,88 | 4,03 | 2,28% | 48.347,00 |
| 10.03.2026 | 3,87 | 3,99 | 3,81 | 3,94 | 4,23% | 164.010,00 |
| 09.03.2026 | 3,85 | 3,91 | 3,70 | 3,78 | -1,05% | 164.010,00 |
| 06.03.2026 | 4,03 | 4,06 | 3,82 | 3,82 | -6,37% | 164.010,00 |
| 05.03.2026 | 4,10 | 4,15 | 3,95 | 4,08 | 0,49% | 164.010,00 |
| 04.03.2026 | 4,22 | 4,22 | 4,00 | 4,06 | -2,40% | 164.010,00 |
| 03.03.2026 | 4,25 | 4,42 | 3,90 | 4,16 | -1,42% | 164.010,00 |
| 02.03.2026 | 4,21 | 4,47 | 4,21 | 4,22 | -2,99% | 164.010,00 |
| 27.02.2026 | 4,48 | 4,69 | 4,30 | 4,35 | -5,02% | 164.010,00 |
| 26.02.2026 | 4,03 | 4,77 | 4,03 | 4,58 | 13,93% | 164.010,00 |
| 25.02.2026 | 3,81 | 4,15 | 3,81 | 4,02 | 6,07% | 164.010,00 |
| 24.02.2026 | 3,78 | 3,92 | 3,65 | 3,79 | 0,80% | 164.010,00 |
| 23.02.2026 | 4,05 | 4,40 | 3,59 | 3,76 | -3,84% | 164.010,00 |
| 20.02.2026 | 3,20 | 3,92 | 3,15 | 3,91 | 22,19% | 291.010,00 |
| 19.02.2026 | 3,30 | 3,58 | 2,94 | 3,20 | -3,32% | 271.761,00 |
| 18.02.2026 | 4,00 | 4,01 | 3,30 | 3,31 | -17,25% | 178.544,00 |
| 17.02.2026 | 4,76 | 4,85 | 3,87 | 4,00 | -16,14% | 128.420,00 |
| 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 |