Echtzeit-Aktienkurs Truist Financial Corp.
Bid:
Ask:
Aktienkurse zur Truist Financial Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.05.2024 | 38,70 | 39,17 | 38,58 | 39,10 | -0,74% | 6.562.881,00 |
| 08.05.2024 | 38,84 | 39,66 | 38,80 | 39,39 | 0,72% | 6.381.276,00 |
| 07.05.2024 | 39,90 | 40,35 | 38,87 | 39,11 | -0,79% | 10.142.252,00 |
| 06.05.2024 | 39,25 | 39,50 | 38,95 | 39,42 | 1,47% | 6.237.042,00 |
| 03.05.2024 | 38,88 | 39,15 | 38,67 | 38,85 | 1,30% | 8.081.419,00 |
| 02.05.2024 | 38,54 | 38,60 | 37,98 | 38,35 | 0,79% | 7.609.252,00 |
| 01.05.2024 | 37,69 | 38,80 | 37,54 | 38,05 | 1,33% | 6.803.353,00 |
| 30.04.2024 | 38,01 | 38,17 | 37,53 | 37,55 | -1,98% | 7.482.446,00 |
| 29.04.2024 | 38,29 | 38,54 | 38,03 | 38,31 | 0,37% | 8.071.115,00 |
| 26.04.2024 | 37,93 | 38,55 | 37,88 | 38,17 | 0,53% | 4.651.351,00 |
| 25.04.2024 | 38,63 | 38,79 | 37,75 | 37,97 | -2,11% | 7.241.613,00 |
| 24.04.2024 | 38,58 | 39,21 | 38,41 | 38,79 | -0,13% | 7.109.056,00 |
| 23.04.2024 | 37,98 | 39,20 | 37,80 | 38,84 | 2,05% | 10.596.880,00 |
| 22.04.2024 | 35,84 | 38,30 | 35,84 | 38,06 | 3,42% | 12.580.432,00 |
| 19.04.2024 | 35,80 | 36,84 | 35,65 | 36,80 | 3,05% | 10.359.631,00 |
| 18.04.2024 | 35,83 | 35,98 | 35,46 | 35,71 | 0,14% | 5.755.467,00 |
| 17.04.2024 | 35,79 | 35,93 | 35,09 | 35,66 | 0,06% | 9.211.540,00 |
| 16.04.2024 | 36,37 | 36,58 | 35,36 | 35,64 | -2,89% | 12.902.686,00 |
| 15.04.2024 | 37,20 | 37,67 | 36,44 | 36,70 | -0,19% | 11.228.947,00 |
| 12.04.2024 | 36,71 | 37,02 | 36,62 | 36,77 | -1,42% | 7.875.065,00 |
| 11.04.2024 | 37,39 | 37,49 | 36,65 | 37,30 | -0,53% | 10.603.087,00 |
| 10.04.2024 | 38,31 | 38,31 | 37,08 | 37,50 | -3,77% | 14.315.611,00 |
| 09.04.2024 | 39,12 | 39,23 | 38,44 | 38,97 | 0,31% | 5.676.868,00 |
| 08.04.2024 | 38,39 | 39,07 | 38,22 | 38,85 | 2,00% | 6.877.866,00 |
| 05.04.2024 | 37,59 | 38,25 | 37,57 | 38,09 | 0,40% | 6.167.530,00 |
| 04.04.2024 | 38,57 | 38,68 | 37,79 | 37,94 | -0,03% | 8.147.234,00 |
| 03.04.2024 | 37,88 | 38,23 | 37,78 | 37,95 | 0,16% | 7.723.599,00 |
| 02.04.2024 | 38,12 | 38,14 | 37,65 | 37,89 | -1,25% | 10.090.712,00 |
| 01.04.2024 | 38,92 | 39,08 | 38,32 | 38,37 | -1,56% | 5.420.998,00 |
| 28.03.2024 | 38,83 | 39,29 | 38,73 | 38,98 | 1,01% | 8.405.594,00 |
| 27.03.2024 | 37,76 | 38,61 | 37,76 | 38,59 | 2,63% | 6.269.446,00 |
| 26.03.2024 | 37,82 | 37,89 | 37,45 | 37,60 | 0,00% | 7.080.418,00 |
| 25.03.2024 | 37,61 | 38,02 | 37,44 | 37,60 | -0,24% | 5.454.291,00 |
| 22.03.2024 | 38,27 | 38,55 | 37,57 | 37,69 | -0,95% | 9.230.590,00 |
| 21.03.2024 | 37,02 | 38,10 | 37,02 | 38,05 | 3,34% | 13.598.168,00 |
| 20.03.2024 | 35,41 | 36,88 | 35,35 | 36,82 | 3,14% | 8.684.127,00 |
| 19.03.2024 | 35,12 | 35,71 | 35,06 | 35,70 | 2,20% | 9.701.908,00 |
| 18.03.2024 | 35,00 | 35,14 | 34,51 | 34,93 | 0,20% | 7.497.078,00 |
| 15.03.2024 | 34,58 | 35,43 | 34,58 | 34,86 | -0,46% | 17.477.472,00 |
| 14.03.2024 | 36,00 | 36,29 | 34,69 | 35,02 | -3,92% | 10.930.487,00 |
| 13.03.2024 | 36,99 | 37,35 | 36,31 | 36,45 | -1,30% | 7.079.669,00 |
| 12.03.2024 | 37,30 | 37,31 | 36,66 | 36,93 | -0,81% | 7.533.941,00 |
| 11.03.2024 | 37,25 | 37,48 | 36,89 | 37,23 | -0,56% | 5.987.701,00 |
| 08.03.2024 | 37,13 | 37,53 | 36,64 | 37,44 | 1,41% | 11.928.983,00 |
| 07.03.2024 | 37,79 | 37,83 | 36,80 | 36,92 | -0,94% | 9.950.322,00 |
| 06.03.2024 | 37,17 | 37,63 | 36,61 | 37,27 | 0,54% | 13.403.912,00 |
| 05.03.2024 | 35,98 | 37,48 | 35,94 | 37,07 | 2,49% | 11.247.335,00 |
| 04.03.2024 | 35,37 | 36,52 | 35,37 | 36,17 | 2,58% | 9.492.524,00 |
| 01.03.2024 | 34,97 | 35,76 | 34,55 | 35,26 | 0,80% | 14.112.296,00 |
| 29.02.2024 | 35,23 | 35,44 | 34,78 | 34,98 | 0,49% | 12.179.242,00 |
| 28.02.2024 | 34,72 | 35,20 | 34,64 | 34,81 | -0,20% | 5.512.108,00 |
| 27.02.2024 | 34,71 | 35,20 | 34,65 | 34,88 | 1,01% | 8.037.526,00 |
| 26.02.2024 | 35,08 | 35,28 | 34,26 | 34,53 | -2,01% | 10.383.306,00 |
| 23.02.2024 | 35,73 | 35,78 | 35,20 | 35,24 | -1,12% | 7.977.219,00 |
| 22.02.2024 | 36,08 | 36,16 | 35,44 | 35,64 | -0,36% | 8.455.895,00 |
| 21.02.2024 | 35,23 | 35,85 | 34,80 | 35,77 | 0,59% | 8.223.530,00 |
| 20.02.2024 | 35,63 | 36,11 | 35,46 | 35,56 | -1,50% | 12.208.313,00 |
| 16.02.2024 | 36,07 | 36,46 | 35,76 | 36,10 | -0,63% | 7.832.207,00 |
| 15.02.2024 | 35,67 | 36,51 | 35,50 | 36,33 | 2,60% | 10.093.617,00 |
| 14.02.2024 | 35,32 | 35,57 | 34,87 | 35,41 | 1,35% | 9.166.327,00 |
| 13.02.2024 | 35,38 | 35,47 | 34,23 | 34,94 | -2,97% | 12.821.998,00 |
| 12.02.2024 | 35,78 | 36,48 | 35,69 | 36,01 | 0,47% | 7.016.467,00 |
| 09.02.2024 | 35,36 | 36,07 | 34,88 | 35,84 | 0,93% | 10.079.276,00 |
| 08.02.2024 | 35,20 | 35,67 | 35,14 | 35,51 | -1,39% | 7.590.280,00 |
| 07.02.2024 | 36,42 | 36,57 | 35,15 | 36,01 | -0,66% | 8.909.860,00 |
| 06.02.2024 | 36,29 | 36,49 | 35,87 | 36,25 | 0,00% | 7.306.055,00 |
| 05.02.2024 | 36,49 | 36,57 | 35,81 | 36,25 | -1,47% | 10.585.477,00 |
| 02.02.2024 | 36,27 | 36,89 | 35,96 | 36,79 | 0,79% | 11.487.003,00 |
| 01.02.2024 | 37,25 | 37,99 | 35,19 | 36,50 | -1,51% | 25.481.629,00 |
| 31.01.2024 | 37,41 | 38,05 | 36,91 | 37,06 | -2,91% | 14.452.314,00 |
| 30.01.2024 | 38,12 | 38,47 | 38,01 | 38,17 | 0,21% | 8.091.038,00 |
| 29.01.2024 | 37,67 | 38,21 | 37,61 | 38,09 | 0,66% | 9.067.089,00 |
| 26.01.2024 | 37,59 | 38,02 | 37,50 | 37,84 | 0,88% | 11.477.981,00 |
| 25.01.2024 | 38,00 | 38,02 | 37,18 | 37,51 | -0,11% | 8.053.802,00 |
| 24.01.2024 | 37,09 | 37,72 | 36,87 | 37,55 | 1,98% | 11.035.701,00 |
| 23.01.2024 | 37,08 | 37,30 | 36,63 | 36,82 | -0,51% | 6.375.808,00 |
| 22.01.2024 | 37,60 | 37,90 | 36,94 | 37,01 | -1,23% | 10.268.348,00 |
| 19.01.2024 | 36,20 | 37,51 | 35,85 | 37,47 | 4,14% | 13.473.929,00 |
| 18.01.2024 | 36,20 | 37,56 | 35,09 | 35,98 | 0,56% | 17.018.347,00 |
| 17.01.2024 | 35,74 | 36,23 | 35,44 | 35,78 | -1,11% | 8.978.561,00 |
| 16.01.2024 | 36,21 | 36,42 | 35,73 | 36,18 | -1,52% | 9.340.466,00 |
| 12.01.2024 | 37,44 | 37,63 | 36,46 | 36,74 | -1,61% | 8.021.597,00 |
| 11.01.2024 | 37,46 | 37,55 | 36,47 | 37,34 | -1,03% | 9.698.770,00 |
| 10.01.2024 | 37,61 | 37,86 | 37,19 | 37,73 | 0,13% | 8.100.205,00 |
| 09.01.2024 | 37,57 | 37,87 | 37,38 | 37,68 | -0,84% | 6.806.571,00 |
| 08.01.2024 | 37,48 | 38,01 | 37,25 | 38,00 | 1,06% | 7.153.185,00 |
| 05.01.2024 | 36,90 | 37,88 | 36,77 | 37,60 | 1,70% | 9.362.206,00 |
| 04.01.2024 | 37,06 | 37,37 | 36,78 | 36,97 | 1,26% | 9.411.974,00 |
| 03.01.2024 | 37,06 | 37,07 | 36,23 | 36,51 | -2,67% | 12.154.781,00 |
| 02.01.2024 | 36,63 | 37,69 | 36,51 | 37,51 | 1,60% | 8.595.520,00 |
| 29.12.2023 | 37,09 | 37,35 | 36,89 | 36,92 | -0,99% | 8.058.292,00 |
| 28.12.2023 | 37,12 | 37,43 | 37,12 | 37,29 | 0,13% | 6.837.968,00 |
| 27.12.2023 | 36,99 | 37,42 | 36,77 | 37,24 | 0,35% | 6.483.067,00 |
| 26.12.2023 | 36,71 | 37,22 | 36,58 | 37,11 | 0,95% | 6.083.943,00 |
| 22.12.2023 | 36,67 | 36,99 | 36,49 | 36,76 | 0,74% | 9.644.374,00 |
| 21.12.2023 | 36,13 | 36,53 | 36,11 | 36,49 | 1,96% | 7.842.180,00 |
| 20.12.2023 | 36,42 | 36,85 | 35,77 | 35,79 | -2,53% | 10.834.515,00 |
| 19.12.2023 | 36,41 | 36,86 | 36,17 | 36,72 | 1,05% | 9.319.102,00 |
| 18.12.2023 | 36,71 | 37,05 | 36,32 | 36,34 | -0,98% | 8.973.585,00 |
| 15.12.2023 | 37,44 | 37,83 | 36,51 | 36,70 | -2,50% | 15.702.406,00 |