36,105€
0,81%
Echtzeit-Aktienkurs Truist Financial Corp
Bid:
Ask:
Aktienkurse zur Truist Financial Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 03.05.2024 | 36,11 | 36,11 | 36,11 | 36,11 | 0,82% | 111,00 |
| 02.05.2024 | 35,64 | 35,82 | 35,64 | 35,82 | 1,58% | 116,00 |
| 30.04.2024 | 35,77 | 35,80 | 35,26 | 35,26 | -1,35% | - |
| 29.04.2024 | 35,41 | 35,74 | 35,37 | 35,74 | 0,16% | 411,00 |
| 26.04.2024 | 35,45 | 36,01 | 35,25 | 35,68 | -1,05% | - |
| 25.04.2024 | 35,81 | 36,06 | 35,81 | 36,06 | -1,35% | 30,00 |
| 24.04.2024 | 36,56 | 36,56 | 36,56 | 36,56 | 2,50% | 34,00 |
| 23.04.2024 | 35,92 | 35,92 | 35,67 | 35,67 | -0,34% | 2,00 |
| 22.04.2024 | 34,50 | 35,85 | 34,33 | 35,79 | 4,00% | 468,00 |
| 19.04.2024 | 33,84 | 34,41 | 33,22 | 34,41 | 3,13% | 569,00 |
| 18.04.2024 | 33,52 | 33,52 | 33,37 | 33,37 | -0,77% | 200,00 |
| 17.04.2024 | 33,63 | 33,63 | 33,63 | 33,63 | 0,11% | 10,00 |
| 16.04.2024 | 34,51 | 34,74 | 33,32 | 33,59 | -2,33% | - |
| 15.04.2024 | 34,88 | 35,35 | 34,39 | 34,39 | -0,54% | 566,00 |
| 12.04.2024 | 34,83 | 34,95 | 34,41 | 34,58 | -0,57% | - |
| 11.04.2024 | 34,88 | 35,27 | 34,21 | 34,77 | -0,61% | - |
| 10.04.2024 | 35,67 | 35,70 | 34,99 | 34,99 | -2,37% | 2.743,00 |
| 09.04.2024 | 35,96 | 36,00 | 35,84 | 35,84 | 0,80% | 208,00 |
| 08.04.2024 | 34,96 | 35,55 | 34,87 | 35,55 | 1,86% | 258,00 |
| 05.04.2024 | 35,23 | 35,23 | 34,90 | 34,90 | -0,45% | 102,00 |
| 04.04.2024 | 35,07 | 35,56 | 34,87 | 35,06 | -0,55% | - |
| 03.04.2024 | 34,91 | 35,25 | 34,84 | 35,25 | -0,24% | 28,00 |
| 02.04.2024 | 36,02 | 36,02 | 35,00 | 35,34 | -1,30% | 3.123,00 |
| 28.03.2024 | 35,60 | 36,40 | 35,60 | 35,80 | 1,70% | 412,00 |
| 27.03.2024 | 34,60 | 35,20 | 34,60 | 35,20 | 1,73% | 521,00 |
| 26.03.2024 | 34,80 | 34,80 | 34,60 | 34,60 | -0,57% | 139,00 |
| 25.03.2024 | 35,00 | 35,00 | 34,80 | 34,80 | -0,57% | 96,00 |
| 22.03.2024 | 35,00 | 35,00 | 35,00 | 35,00 | 1,16% | 70,00 |
| 21.03.2024 | 34,00 | 34,60 | 34,00 | 34,60 | 4,85% | 115,00 |
| 20.03.2024 | 33,00 | 33,00 | 33,00 | 33,00 | 2,48% | 6,00 |
| 19.03.2024 | 32,40 | 32,40 | 32,20 | 32,20 | 0,00% | 151,00 |
| 18.03.2024 | 32,00 | 32,20 | 32,00 | 32,20 | 0,00% | 234,00 |
| 15.03.2024 | 32,20 | 32,20 | 32,20 | 32,20 | -2,42% | 120,00 |
| 14.03.2024 | 33,40 | 33,40 | 33,00 | 33,00 | -0,90% | 82,00 |
| 13.03.2024 | 33,70 | 34,10 | 33,10 | 33,30 | -2,06% | - |
| 12.03.2024 | 34,00 | 34,00 | 34,00 | 34,00 | -0,58% | 12,00 |
| 11.03.2024 | 34,20 | 34,20 | 34,20 | 34,20 | 1,79% | 40,00 |
| 08.03.2024 | 33,60 | 33,60 | 33,60 | 33,60 | -1,18% | 2,00 |
| 07.03.2024 | 34,20 | 34,60 | 34,00 | 34,00 | -0,29% | 242,00 |
| 06.03.2024 | 34,10 | 34,50 | 33,50 | 34,10 | -0,29% | - |
| 05.03.2024 | 34,00 | 34,20 | 34,00 | 34,20 | 4,27% | 301,00 |
| 04.03.2024 | 32,20 | 32,80 | 32,20 | 32,80 | 0,00% | 485,00 |
| 01.03.2024 | 32,40 | 32,80 | 32,40 | 32,80 | 0,92% | 13,00 |
| 29.02.2024 | 32,10 | 32,70 | 31,90 | 32,50 | 0,31% | - |
| 28.02.2024 | 32,00 | 32,40 | 32,00 | 32,40 | 0,62% | 33,00 |
| 27.02.2024 | 31,80 | 32,20 | 31,80 | 32,20 | 1,90% | 151,00 |
| 26.02.2024 | 32,20 | 32,20 | 31,60 | 31,60 | -3,66% | 527,00 |
| 23.02.2024 | 33,00 | 33,00 | 32,80 | 32,80 | -0,61% | 106,00 |
| 22.02.2024 | 33,00 | 33,20 | 33,00 | 33,00 | 0,61% | 175,00 |
| 21.02.2024 | 32,80 | 32,80 | 32,80 | 32,80 | -0,61% | 40,00 |
| 20.02.2024 | 33,40 | 33,40 | 33,00 | 33,00 | -1,20% | 557,00 |
| 19.02.2024 | 33,40 | 33,40 | 33,40 | 33,40 | -0,60% | 10,00 |
| 16.02.2024 | 33,80 | 33,80 | 33,40 | 33,60 | -0,59% | 637,00 |
| 15.02.2024 | 33,20 | 33,80 | 33,20 | 33,80 | 3,05% | 8.044,00 |
| 14.02.2024 | 32,80 | 32,80 | 32,80 | 32,80 | 2,50% | 533,00 |
| 13.02.2024 | 32,60 | 32,60 | 32,00 | 32,00 | -3,90% | 60,00 |
| 12.02.2024 | 33,10 | 33,90 | 33,10 | 33,30 | 0,00% | - |
| 09.02.2024 | 33,00 | 33,50 | 32,30 | 33,30 | 0,91% | - |
| 08.02.2024 | 33,00 | 33,00 | 33,00 | 33,00 | -2,37% | 518,00 |
| 07.02.2024 | 33,60 | 33,80 | 33,40 | 33,80 | 0,60% | 151,00 |
| 06.02.2024 | 33,80 | 33,80 | 33,60 | 33,60 | -0,59% | 85,00 |
| 05.02.2024 | 34,00 | 34,20 | 33,80 | 33,80 | 0,00% | 515,00 |
| 02.02.2024 | 33,60 | 34,20 | 33,40 | 33,80 | -0,59% | 921,00 |
| 01.02.2024 | 34,60 | 34,60 | 33,00 | 34,00 | -1,73% | 1.325,00 |
| 31.01.2024 | 34,60 | 35,00 | 34,60 | 34,60 | -2,26% | 669,00 |
| 30.01.2024 | 35,20 | 35,40 | 35,00 | 35,40 | 1,14% | 212,00 |
| 29.01.2024 | 34,80 | 35,00 | 34,80 | 35,00 | 1,16% | 250,00 |
| 26.01.2024 | 34,60 | 34,60 | 34,60 | 34,60 | 0,58% | 115,00 |
| 25.01.2024 | 34,40 | 34,40 | 34,40 | 34,40 | -0,58% | 1,00 |
| 24.01.2024 | 34,20 | 34,60 | 34,20 | 34,60 | 1,17% | 2.987,00 |
| 23.01.2024 | 34,00 | 34,20 | 34,00 | 34,20 | 0,59% | 66,00 |
| 22.01.2024 | 34,20 | 34,40 | 34,00 | 34,00 | 2,41% | 168,00 |
| 19.01.2024 | 33,20 | 33,20 | 33,20 | 33,20 | 0,61% | 43,00 |
| 18.01.2024 | 34,00 | 34,00 | 33,00 | 33,00 | 0,61% | 216,00 |
| 17.01.2024 | 33,00 | 33,00 | 32,80 | 32,80 | -0,91% | 323,00 |
| 16.01.2024 | 33,50 | 33,70 | 32,90 | 33,10 | -0,90% | - |
| 15.01.2024 | 33,20 | 33,40 | 33,00 | 33,40 | -0,30% | 429,00 |
| 12.01.2024 | 34,10 | 34,30 | 33,30 | 33,50 | -0,89% | - |
| 11.01.2024 | 34,40 | 34,40 | 33,80 | 33,80 | -1,46% | 404,00 |
| 10.01.2024 | 34,50 | 34,70 | 34,10 | 34,30 | -0,29% | - |
| 09.01.2024 | 34,40 | 34,40 | 34,40 | 34,40 | 0,58% | 100,00 |
| 08.01.2024 | 34,40 | 34,40 | 34,20 | 34,20 | 0,00% | 22,00 |
| 05.01.2024 | 34,00 | 34,20 | 33,60 | 34,20 | 1,79% | 79,00 |
| 04.01.2024 | 33,60 | 33,60 | 33,60 | 33,60 | 1,20% | 20,00 |
| 03.01.2024 | 34,20 | 34,20 | 33,20 | 33,20 | -2,92% | 616,00 |
| 02.01.2024 | 33,60 | 34,40 | 33,60 | 34,20 | 1,18% | 257,00 |
| 29.12.2023 | 33,00 | 33,80 | 33,00 | 33,80 | 0,60% | 1.104,00 |
| 28.12.2023 | 33,40 | 33,60 | 33,40 | 33,60 | 0,00% | 1.710,00 |
| 27.12.2023 | 33,60 | 34,00 | 33,20 | 33,60 | 0,60% | 111,00 |
| 22.12.2023 | 33,20 | 33,60 | 33,20 | 33,40 | 0,60% | 1.237,00 |
| 21.12.2023 | 32,80 | 33,20 | 32,80 | 33,20 | 1,22% | 2.543,00 |
| 20.12.2023 | 33,40 | 33,40 | 32,80 | 32,80 | -1,80% | 55,00 |
| 19.12.2023 | 33,40 | 33,40 | 33,40 | 33,40 | -1,18% | 100,00 |
| 18.12.2023 | 33,80 | 33,80 | 33,60 | 33,80 | -1,17% | 91,00 |
| 15.12.2023 | 34,60 | 34,60 | 34,20 | 34,20 | 0,59% | 500,00 |
| 14.12.2023 | 33,00 | 34,20 | 32,60 | 34,00 | 4,29% | 2.231,00 |
| 13.12.2023 | 32,60 | 32,60 | 32,60 | 32,60 | 2,52% | 5,00 |
| 12.12.2023 | 32,00 | 32,00 | 31,80 | 31,80 | -0,62% | 280,00 |
| 11.12.2023 | 32,00 | 32,20 | 32,00 | 32,00 | 0,63% | 1.015,00 |
| 08.12.2023 | 31,40 | 31,80 | 31,40 | 31,80 | 1,27% | 286,00 |