Echtzeit-Aktienkurs SunTrust Banks
Bid:
Ask:
Aktienkurse zur SunTrust Banks Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 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 |