Echtzeit-Aktienkurs BB&T Corp
Bid:
Ask:
Aktienkurse zur BB&T Corp Aktie
Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
---|---|---|---|---|---|---|
01.08.2019 | 25,49 | 25,49 | 25,45 | 25,48 | 0,55% | 1.200,00 |
31.07.2019 | 25,37 | 25,39 | 25,30 | 25,34 | -0,24% | 3.518,00 |
30.07.2019 | 25,40 | 25,40 | 25,40 | 25,40 | -0,04% | 282,00 |
29.07.2019 | 25,40 | 25,41 | 25,40 | 25,41 | 0,24% | 597,00 |
26.07.2019 | 25,36 | 25,36 | 25,35 | 25,35 | 0,08% | 1.265,00 |
25.07.2019 | 25,38 | 25,39 | 25,33 | 25,33 | -0,16% | 6.246,00 |
24.07.2019 | 25,39 | 25,39 | 25,37 | 25,37 | 0,08% | 3.897,00 |
23.07.2019 | 25,34 | 25,35 | 25,32 | 25,35 | 0,04% | 2.761,00 |
22.07.2019 | 25,38 | 25,38 | 25,34 | 25,34 | -0,43% | 2.301,00 |
19.07.2019 | 25,45 | 25,45 | 25,45 | 25,45 | 0,18% | 300,00 |
18.07.2019 | 25,40 | 25,43 | 25,38 | 25,41 | 0,10% | 6.100,00 |
17.07.2019 | 25,40 | 25,42 | 25,38 | 25,38 | 0,00% | 1.555,00 |
16.07.2019 | 25,40 | 25,40 | 25,38 | 25,38 | -0,08% | 586,00 |
15.07.2019 | 25,40 | 25,40 | 25,40 | 25,40 | 0,04% | 318,00 |
12.07.2019 | 25,39 | 25,40 | 25,38 | 25,39 | -0,10% | 7.499,00 |
11.07.2019 | 25,40 | 25,42 | 25,40 | 25,42 | 0,10% | 6.300,00 |
10.07.2019 | 25,24 | 26,84 | 24,41 | 25,39 | -0,04% | - |
09.07.2019 | 25,40 | 25,40 | 25,40 | 25,40 | 0,04% | 125,00 |
08.07.2019 | 25,39 | 25,39 | 25,39 | 25,39 | -0,12% | 299,00 |
05.07.2019 | 25,44 | 25,44 | 25,36 | 25,42 | -0,06% | 5.933,00 |
03.07.2019 | 25,39 | 25,44 | 25,39 | 25,44 | 0,10% | 9.945,00 |
02.07.2019 | 25,42 | 25,43 | 25,40 | 25,41 | 0,20% | 1.491,00 |
01.07.2019 | 25,38 | 25,38 | 25,36 | 25,36 | 0,28% | 2.741,00 |
28.06.2019 | 25,30 | 25,34 | 25,29 | 25,29 | -0,35% | 11.762,00 |
27.06.2019 | 25,45 | 25,45 | 25,38 | 25,38 | -0,47% | 738,00 |
26.06.2019 | 25,46 | 25,50 | 25,46 | 25,50 | 0,26% | 201,00 |
25.06.2019 | 25,44 | 27,48 | 24,54 | 25,44 | -0,06% | - |
24.06.2019 | 25,45 | 25,45 | 25,45 | 25,45 | 0,16% | 200,00 |
21.06.2019 | 25,39 | 25,41 | 25,35 | 25,41 | -0,08% | 3.126,00 |
20.06.2019 | 25,47 | 25,47 | 25,43 | 25,43 | -0,35% | 200,00 |
19.06.2019 | 25,59 | 25,60 | 25,52 | 25,52 | -0,39% | 1.600,00 |
18.06.2019 | 25,53 | 25,62 | 25,53 | 25,62 | 0,08% | 892,00 |
17.06.2019 | 25,60 | 26,38 | 24,70 | 25,60 | -0,08% | - |
14.06.2019 | 25,55 | 25,62 | 25,55 | 25,62 | 0,35% | 800,00 |
13.06.2019 | 25,53 | 25,53 | 25,53 | 25,53 | 0,12% | 200,00 |
12.06.2019 | 25,50 | 25,50 | 25,50 | 25,50 | -0,23% | 100,00 |
11.06.2019 | 25,56 | 25,56 | 25,56 | 25,56 | -0,04% | 100,00 |
10.06.2019 | 25,59 | 25,59 | 25,57 | 25,57 | -0,20% | 423,00 |
07.06.2019 | 25,62 | 25,62 | 25,62 | 25,62 | 0,04% | 500,00 |
06.06.2019 | 25,60 | 25,61 | 25,60 | 25,61 | 0,27% | 833,00 |
05.06.2019 | 26,45 | 27,71 | 24,65 | 25,54 | 0,00% | - |
04.06.2019 | 25,57 | 25,57 | 25,54 | 25,54 | 0,16% | 669,00 |
03.06.2019 | 25,43 | 25,50 | 25,43 | 25,50 | 0,67% | 200,00 |
31.05.2019 | 25,50 | 25,50 | 25,33 | 25,33 | -0,86% | 1.463,00 |
30.05.2019 | 25,55 | 25,55 | 25,55 | 25,55 | 0,00% | 300,00 |
29.05.2019 | 25,51 | 25,55 | 25,51 | 25,55 | 0,55% | 500,00 |
28.05.2019 | 25,46 | 25,48 | 25,41 | 25,41 | 0,28% | 1.004,00 |
24.05.2019 | 25,34 | 25,34 | 25,34 | 25,34 | 0,08% | 528,00 |
23.05.2019 | 25,35 | 25,35 | 25,32 | 25,32 | -0,20% | 324,00 |
22.05.2019 | 25,37 | 26,26 | 24,54 | 25,37 | -0,06% | - |
21.05.2019 | 26,64 | 26,64 | 24,53 | 25,39 | 0,02% | - |
20.05.2019 | 25,39 | 25,39 | 25,38 | 25,38 | -0,06% | 482,00 |
17.05.2019 | 25,40 | 25,40 | 25,40 | 25,40 | -0,33% | 100,00 |
16.05.2019 | 25,44 | 25,49 | 25,44 | 25,48 | 0,39% | 3.246,00 |
15.05.2019 | 25,38 | 25,38 | 25,38 | 25,38 | 0,24% | 1.100,00 |
14.05.2019 | 25,32 | 25,32 | 25,32 | 25,32 | -1,09% | 100,00 |
13.05.2019 | 25,58 | 25,60 | 25,58 | 25,60 | 0,16% | 3.200,00 |
10.05.2019 | 25,56 | 25,56 | 25,56 | 25,56 | 0,24% | 135,00 |
09.05.2019 | 25,50 | 25,75 | 24,66 | 25,50 | -0,16% | - |
08.05.2019 | 25,55 | 25,55 | 25,54 | 25,54 | 0,04% | 200,00 |
07.05.2019 | 25,53 | 25,53 | 25,53 | 25,53 | -0,23% | 473,00 |
06.05.2019 | 25,51 | 25,59 | 25,51 | 25,59 | 0,04% | 300,00 |
03.05.2019 | 25,58 | 25,67 | 24,70 | 25,58 | -0,12% | - |
02.05.2019 | 25,61 | 25,61 | 25,61 | 25,61 | 0,27% | 151,00 |
01.05.2019 | 25,54 | 25,60 | 24,66 | 25,54 | 0,16% | - |
30.04.2019 | 25,57 | 25,60 | 25,50 | 25,50 | -0,47% | 1.900,00 |
29.04.2019 | 25,53 | 25,62 | 25,53 | 25,62 | 0,63% | 3.800,00 |
26.04.2019 | 25,46 | 25,46 | 25,46 | 25,46 | -0,10% | 212,00 |
25.04.2019 | 25,49 | 25,74 | 24,61 | 25,49 | 0,06% | - |
24.04.2019 | 25,54 | 25,54 | 25,47 | 25,47 | 0,00% | 1.597,00 |
23.04.2019 | 25,46 | 25,47 | 25,46 | 25,47 | 0,24% | 2.100,00 |
22.04.2019 | 25,47 | 25,47 | 24,58 | 25,41 | -0,16% | - |
18.04.2019 | 25,46 | 25,46 | 25,44 | 25,45 | 0,16% | 2.304,00 |
17.04.2019 | 25,41 | 26,33 | 24,57 | 25,41 | -0,31% | - |
16.04.2019 | 25,50 | 25,50 | 25,49 | 25,49 | 0,00% | 200,00 |
15.04.2019 | 25,49 | 25,49 | 24,60 | 25,49 | 0,16% | - |
12.04.2019 | 25,45 | 25,45 | 25,45 | 25,45 | 3,27% | 500,00 |
11.04.2019 | 25,51 | 25,51 | 24,65 | 24,65 | -3,16% | - |
10.04.2019 | 25,45 | 26,34 | 24,61 | 25,45 | -0,45% | - |
09.04.2019 | 25,57 | 26,41 | 24,67 | 25,57 | -0,06% | - |
08.04.2019 | 25,64 | 25,64 | 25,58 | 25,58 | -0,47% | 1.065,00 |
05.04.2019 | 25,67 | 25,70 | 25,67 | 25,70 | 0,51% | 200,00 |
04.04.2019 | 25,57 | 25,63 | 24,69 | 25,57 | -0,20% | - |
03.04.2019 | 25,62 | 25,62 | 25,62 | 25,62 | 0,55% | 100,00 |
02.04.2019 | 25,46 | 25,48 | 25,46 | 25,48 | 0,24% | 300,00 |
01.04.2019 | 25,42 | 25,42 | 25,42 | 25,42 | 0,59% | 216,00 |
29.03.2019 | 25,27 | 25,27 | 25,27 | 25,27 | 0,04% | 171,00 |
28.03.2019 | 25,19 | 25,26 | 25,19 | 25,26 | 0,24% | 1.800,00 |
27.03.2019 | 25,21 | 25,22 | 25,20 | 25,20 | -0,16% | 300,00 |
26.03.2019 | 25,27 | 25,27 | 25,24 | 25,24 | 0,04% | 200,00 |
25.03.2019 | 25,23 | 26,13 | 24,35 | 25,23 | -0,04% | - |
22.03.2019 | 24,08 | 26,12 | 23,70 | 25,24 | -0,24% | - |
21.03.2019 | 25,30 | 25,30 | 25,30 | 25,30 | -0,08% | 100,00 |
20.03.2019 | 25,29 | 25,32 | 25,29 | 25,32 | -0,24% | 200,00 |
19.03.2019 | 25,44 | 25,49 | 25,38 | 25,38 | -0,43% | 16.586,00 |
18.03.2019 | 25,49 | 25,49 | 25,49 | 25,49 | 0,28% | 200,00 |
15.03.2019 | 25,47 | 25,58 | 25,42 | 25,42 | -0,31% | 72.806,00 |
14.03.2019 | 25,43 | 25,51 | 25,35 | 25,50 | 0,35% | 20.996,00 |
13.03.2019 | 25,32 | 25,42 | 25,32 | 25,41 | 0,24% | 10.770,00 |
12.03.2019 | 25,35 | 25,35 | 25,35 | 25,35 | -0,12% | 100,00 |