35,755€
-0,26%
Echtzeit-Aktienkurs Truist Financial Corp.
Bid:
Ask:
Aktienkurse zur Truist Financial Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 03.05.2024 | 35,85 | 35,99 | 35,60 | 35,76 | -0,25% | - |
| 02.05.2024 | 35,90 | 36,12 | 35,45 | 35,85 | 1,92% | 75,00 |
| 30.04.2024 | 35,87 | 35,87 | 35,13 | 35,17 | -1,84% | - |
| 29.04.2024 | 35,63 | 36,03 | 35,36 | 35,83 | 0,55% | - |
| 26.04.2024 | 35,33 | 36,02 | 35,09 | 35,64 | 0,79% | - |
| 25.04.2024 | 35,94 | 36,28 | 35,17 | 35,36 | -2,05% | - |
| 24.04.2024 | 36,31 | 36,64 | 35,92 | 36,10 | -0,67% | - |
| 23.04.2024 | 35,62 | 36,60 | 35,42 | 36,34 | 1,89% | - |
| 22.04.2024 | 34,56 | 35,95 | 33,50 | 35,67 | 3,19% | - |
| 19.04.2024 | 33,55 | 34,65 | 33,17 | 34,57 | 3,01% | - |
| 18.04.2024 | 33,39 | 33,75 | 33,28 | 33,56 | 0,88% | - |
| 17.04.2024 | 33,65 | 33,83 | 32,99 | 33,26 | -1,23% | - |
| 16.04.2024 | 34,50 | 34,73 | 33,31 | 33,68 | -2,28% | - |
| 15.04.2024 | 34,37 | 35,39 | 34,30 | 34,47 | -0,68% | - |
| 12.04.2024 | 34,76 | 34,95 | 34,42 | 34,70 | -0,15% | - |
| 11.04.2024 | 34,88 | 35,21 | 34,21 | 34,76 | -0,38% | - |
| 10.04.2024 | 35,92 | 35,96 | 34,54 | 34,89 | -2,91% | - |
| 09.04.2024 | 35,78 | 36,04 | 35,41 | 35,94 | 0,41% | - |
| 08.04.2024 | 34,84 | 35,98 | 34,84 | 35,79 | 2,73% | - |
| 05.04.2024 | 35,07 | 35,29 | 34,80 | 34,84 | -0,55% | - |
| 04.04.2024 | 35,03 | 35,58 | 34,88 | 35,03 | -0,11% | - |
| 03.04.2024 | 35,19 | 35,43 | 34,89 | 35,07 | -0,33% | - |
| 02.04.2024 | 35,97 | 35,97 | 34,99 | 35,19 | -2,26% | - |
| 28.03.2024 | 35,80 | 36,30 | 35,60 | 36,00 | 0,84% | - |
| 27.03.2024 | 34,70 | 35,70 | 34,50 | 35,70 | 2,59% | 170,00 |
| 26.03.2024 | 34,70 | 34,90 | 34,50 | 34,80 | 0,00% | - |
| 25.03.2024 | 34,70 | 35,10 | 34,50 | 34,80 | 0,58% | - |
| 22.03.2024 | 35,00 | 35,70 | 34,60 | 34,60 | -1,14% | 5,00 |
| 21.03.2024 | 33,80 | 35,10 | 33,80 | 35,00 | 3,86% | - |
| 20.03.2024 | 32,80 | 33,70 | 32,70 | 33,70 | 2,74% | - |
| 19.03.2024 | 32,20 | 32,90 | 32,10 | 32,80 | 1,86% | - |
| 18.03.2024 | 32,00 | 32,30 | 31,70 | 32,20 | 0,31% | - |
| 15.03.2024 | 32,20 | 32,50 | 31,90 | 32,10 | 0,00% | - |
| 14.03.2024 | 33,40 | 33,60 | 31,90 | 32,10 | -3,31% | - |
| 13.03.2024 | 33,80 | 34,10 | 33,10 | 33,20 | -1,48% | - |
| 12.03.2024 | 33,80 | 34,30 | 33,50 | 33,70 | -1,46% | - |
| 11.03.2024 | 34,20 | 34,30 | 33,70 | 34,20 | 0,00% | 2,00 |
| 08.03.2024 | 33,80 | 34,40 | 33,50 | 34,20 | 1,48% | - |
| 07.03.2024 | 34,20 | 34,70 | 33,60 | 33,70 | -1,17% | - |
| 06.03.2024 | 34,20 | 34,50 | 33,50 | 34,10 | 0,00% | - |
| 05.03.2024 | 33,40 | 34,50 | 33,00 | 34,10 | 2,71% | 2,00 |
| 04.03.2024 | 32,40 | 33,70 | 32,10 | 33,20 | 2,47% | 31,00 |
| 01.03.2024 | 32,20 | 33,10 | 32,10 | 32,40 | 0,62% | - |
| 29.02.2024 | 32,00 | 32,70 | 31,90 | 32,20 | 0,31% | 2,00 |
| 28.02.2024 | 32,20 | 32,50 | 31,90 | 32,10 | -0,31% | - |
| 27.02.2024 | 31,80 | 32,50 | 31,70 | 32,20 | 1,58% | - |
| 26.02.2024 | 32,60 | 32,60 | 31,70 | 31,70 | -2,46% | - |
| 23.02.2024 | 33,00 | 33,00 | 32,50 | 32,50 | -1,22% | 100,00 |
| 22.02.2024 | 33,00 | 33,50 | 32,70 | 32,90 | -0,30% | - |
| 21.02.2024 | 32,90 | 33,10 | 32,30 | 33,00 | -0,30% | - |
| 20.02.2024 | 33,50 | 33,50 | 32,70 | 33,10 | -1,19% | 75,00 |
| 19.02.2024 | 33,50 | 33,60 | 33,50 | 33,50 | 0,00% | 100,00 |
| 16.02.2024 | 33,80 | 33,90 | 33,30 | 33,50 | -0,59% | - |
| 15.02.2024 | 33,00 | 33,90 | 32,90 | 33,70 | 1,81% | - |
| 14.02.2024 | 32,60 | 33,10 | 32,50 | 33,10 | 1,22% | - |
| 13.02.2024 | 33,40 | 33,50 | 31,90 | 32,70 | -2,39% | - |
| 12.02.2024 | 33,20 | 33,90 | 33,10 | 33,50 | 0,60% | - |
| 09.02.2024 | 33,00 | 33,50 | 32,30 | 33,30 | 1,22% | - |
| 08.02.2024 | 33,40 | 33,40 | 32,70 | 32,90 | -1,50% | - |
| 07.02.2024 | 33,60 | 34,00 | 32,70 | 33,40 | -0,89% | - |
| 06.02.2024 | 33,70 | 33,90 | 33,30 | 33,70 | 0,00% | - |
| 05.02.2024 | 35,10 | 35,10 | 33,30 | 33,70 | -3,99% | 650,00 |
| 02.02.2024 | 33,80 | 35,40 | 33,10 | 35,10 | 3,54% | - |
| 01.02.2024 | 34,20 | 34,90 | 32,50 | 33,90 | -1,17% | - |
| 31.01.2024 | 35,10 | 35,50 | 33,90 | 34,30 | -2,83% | - |
| 30.01.2024 | 35,20 | 35,50 | 34,90 | 35,30 | 0,28% | - |
| 29.01.2024 | 34,80 | 35,30 | 34,70 | 35,20 | 1,15% | - |
| 26.01.2024 | 34,60 | 35,00 | 34,40 | 34,80 | 0,87% | 11,00 |
| 25.01.2024 | 34,50 | 34,90 | 34,20 | 34,50 | 0,58% | - |
| 24.01.2024 | 34,00 | 34,70 | 33,90 | 34,30 | 1,48% | - |
| 23.01.2024 | 34,00 | 34,30 | 33,80 | 33,80 | -0,29% | - |
| 22.01.2024 | 34,40 | 34,70 | 33,90 | 33,90 | -1,17% | - |
| 19.01.2024 | 33,20 | 34,50 | 32,90 | 34,30 | 3,63% | 43,00 |
| 18.01.2024 | 32,90 | 34,50 | 32,30 | 33,10 | 0,91% | 3,00 |
| 17.01.2024 | 33,20 | 33,40 | 32,70 | 32,80 | -1,50% | 310,00 |
| 16.01.2024 | 33,50 | 33,70 | 32,90 | 33,30 | -0,60% | - |
| 15.01.2024 | 33,60 | 33,60 | 33,10 | 33,50 | 0,00% | - |
| 12.01.2024 | 34,00 | 34,30 | 33,30 | 33,50 | -1,47% | 121,00 |
| 11.01.2024 | 34,40 | 34,50 | 33,30 | 34,00 | -1,45% | - |
| 10.01.2024 | 34,50 | 34,70 | 34,10 | 34,50 | 0,00% | - |
| 09.01.2024 | 34,80 | 34,80 | 34,10 | 34,50 | -0,58% | 80,00 |
| 08.01.2024 | 34,50 | 34,70 | 33,90 | 34,70 | 1,17% | - |
| 05.01.2024 | 33,90 | 34,50 | 33,50 | 34,30 | 1,18% | - |
| 04.01.2024 | 33,40 | 34,30 | 33,30 | 33,90 | 1,19% | - |
| 03.01.2024 | 34,30 | 34,40 | 33,30 | 33,50 | -2,33% | 100,00 |
| 02.01.2024 | 33,80 | 34,50 | 33,20 | 34,30 | 1,48% | 63,00 |
| 29.12.2023 | 33,80 | 33,90 | 33,50 | 33,80 | 0,00% | - |
| 28.12.2023 | 33,60 | 33,80 | 33,30 | 33,80 | 0,60% | 300,00 |
| 27.12.2023 | 33,40 | 34,10 | 33,30 | 33,60 | 0,90% | - |
| 22.12.2023 | 33,20 | 33,50 | 33,00 | 33,30 | 0,91% | 55,00 |
| 21.12.2023 | 32,80 | 33,20 | 32,60 | 33,00 | 0,92% | - |
| 20.12.2023 | 33,40 | 33,60 | 32,70 | 32,70 | -2,39% | 100,00 |
| 19.12.2023 | 33,20 | 33,60 | 33,10 | 33,50 | 0,60% | - |
| 18.12.2023 | 33,80 | 33,90 | 33,10 | 33,30 | -1,48% | - |
| 15.12.2023 | 34,20 | 34,90 | 33,50 | 33,80 | -0,88% | 9,00 |
| 14.12.2023 | 32,60 | 34,30 | 32,40 | 34,10 | 4,28% | - |
| 13.12.2023 | 31,60 | 32,70 | 31,30 | 32,70 | 3,81% | - |
| 12.12.2023 | 32,00 | 32,10 | 31,50 | 31,50 | -1,25% | - |
| 11.12.2023 | 31,80 | 32,30 | 31,70 | 31,90 | -0,31% | - |
| 08.12.2023 | 31,40 | 32,10 | 31,30 | 32,00 | 1,59% | - |