Echtzeit-Aktienkurs BB&T Corp
Bid:
Ask:
Aktienkurse zur BB&T Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 01.08.2019 | 25,64 | 25,64 | 25,57 | 25,63 | 0,75% | 1.511,00 |
| 31.07.2019 | 25,38 | 25,44 | 25,36 | 25,44 | 0,28% | 2.583,00 |
| 30.07.2019 | 25,50 | 25,50 | 25,37 | 25,37 | -0,51% | 1.279,00 |
| 29.07.2019 | 25,52 | 25,58 | 25,48 | 25,50 | 0,28% | 3.292,00 |
| 26.07.2019 | 25,43 | 25,43 | 25,43 | 25,43 | -0,10% | 200,00 |
| 25.07.2019 | 25,44 | 25,46 | 25,44 | 25,46 | -0,02% | 449,00 |
| 24.07.2019 | 25,46 | 25,46 | 25,45 | 25,46 | 0,37% | 1.150,00 |
| 23.07.2019 | 25,37 | 25,37 | 25,37 | 25,37 | -0,61% | 259,00 |
| 22.07.2019 | 25,56 | 25,56 | 25,52 | 25,52 | -0,35% | 452,00 |
| 19.07.2019 | 25,61 | 25,61 | 25,61 | 25,61 | 0,04% | 707,00 |
| 18.07.2019 | 25,54 | 25,62 | 25,54 | 25,60 | 0,20% | 661,00 |
| 17.07.2019 | 25,55 | 25,56 | 25,55 | 25,55 | 0,39% | 1.100,00 |
| 16.07.2019 | 25,45 | 25,45 | 25,45 | 25,45 | -0,27% | 321,00 |
| 15.07.2019 | 25,45 | 25,52 | 25,45 | 25,52 | 0,47% | 491,00 |
| 12.07.2019 | 25,45 | 25,45 | 25,40 | 25,40 | -0,20% | 500,00 |
| 11.07.2019 | 25,48 | 25,48 | 25,45 | 25,45 | -0,08% | 2.051,00 |
| 10.07.2019 | 25,47 | 25,47 | 25,47 | 25,47 | 0,35% | 222,00 |
| 09.07.2019 | 25,38 | 25,38 | 25,37 | 25,38 | 0,55% | 1.100,00 |
| 08.07.2019 | 25,36 | 26,21 | 24,52 | 25,24 | -0,39% | - |
| 05.07.2019 | 25,38 | 25,38 | 25,31 | 25,34 | -0,24% | 600,00 |
| 03.07.2019 | 25,40 | 25,40 | 25,40 | 25,40 | -0,08% | 200,00 |
| 02.07.2019 | 25,34 | 25,42 | 25,33 | 25,42 | 0,55% | 1.527,00 |
| 01.07.2019 | 25,29 | 25,33 | 25,28 | 25,28 | 0,44% | 1.211,00 |
| 28.06.2019 | 25,27 | 25,27 | 25,16 | 25,17 | -0,40% | 2.868,00 |
| 27.06.2019 | 25,33 | 25,33 | 25,26 | 25,27 | -0,12% | 2.181,00 |
| 26.06.2019 | 25,27 | 25,30 | 25,26 | 25,30 | -3,64% | 1.310,00 |
| 25.06.2019 | 25,62 | 26,27 | 24,48 | 26,26 | 3,53% | - |
| 24.06.2019 | 25,33 | 25,36 | 25,33 | 25,36 | 0,16% | 1.833,00 |
| 21.06.2019 | 25,35 | 25,35 | 25,31 | 25,32 | 0,08% | 1.100,00 |
| 20.06.2019 | 25,39 | 25,39 | 25,30 | 25,30 | -0,16% | 1.200,00 |
| 19.06.2019 | 25,37 | 25,37 | 25,34 | 25,34 | -0,08% | 314,00 |
| 18.06.2019 | 25,31 | 25,38 | 25,31 | 25,36 | 0,08% | 636,00 |
| 17.06.2019 | 25,36 | 25,36 | 25,34 | 25,34 | 0,04% | 614,00 |
| 14.06.2019 | 25,33 | 25,33 | 25,33 | 25,33 | 0,24% | 400,00 |
| 13.06.2019 | 25,27 | 25,27 | 25,27 | 25,27 | 0,22% | 200,00 |
| 12.06.2019 | 25,42 | 26,10 | 23,81 | 25,22 | 0,06% | - |
| 11.06.2019 | 25,21 | 25,22 | 25,20 | 25,20 | -0,28% | 1.800,00 |
| 10.06.2019 | 25,31 | 25,31 | 25,27 | 25,27 | 0,00% | 800,00 |
| 07.06.2019 | 25,27 | 25,27 | 25,27 | 25,27 | 0,28% | 574,00 |
| 06.06.2019 | 25,20 | 25,20 | 25,18 | 25,20 | -0,16% | 1.100,00 |
| 05.06.2019 | 25,24 | 25,24 | 25,24 | 25,24 | 0,16% | 282,00 |
| 04.06.2019 | 25,32 | 25,32 | 25,18 | 25,20 | 0,12% | 1.977,00 |
| 03.06.2019 | 25,24 | 26,08 | 24,14 | 25,17 | 0,20% | - |
| 31.05.2019 | 25,22 | 25,23 | 25,12 | 25,12 | -0,75% | 1.100,00 |
| 30.05.2019 | 25,33 | 25,33 | 25,28 | 25,31 | -0,12% | 1.309,00 |
| 29.05.2019 | 25,30 | 25,34 | 25,30 | 25,34 | 0,56% | 200,00 |
| 28.05.2019 | 25,20 | 25,20 | 25,20 | 25,20 | 0,12% | 2.170,00 |
| 24.05.2019 | 25,16 | 25,17 | 25,14 | 25,17 | 0,12% | 400,00 |
| 23.05.2019 | 25,14 | 25,14 | 25,14 | 25,14 | -0,24% | 204,00 |
| 22.05.2019 | 25,20 | 25,20 | 25,20 | 25,20 | 0,04% | 100,00 |
| 21.05.2019 | 25,38 | 25,39 | 24,30 | 25,19 | -0,40% | - |
| 20.05.2019 | 25,49 | 26,89 | 24,34 | 25,29 | -0,12% | - |
| 17.05.2019 | 25,32 | 25,32 | 25,32 | 25,32 | -0,31% | 100,00 |
| 16.05.2019 | 25,39 | 25,40 | 25,39 | 25,40 | 0,71% | 274,00 |
| 15.05.2019 | 23,81 | 26,09 | 23,81 | 25,22 | 0,34% | - |
| 14.05.2019 | 25,14 | 25,14 | 25,14 | 25,14 | -1,14% | 490,00 |
| 13.05.2019 | 25,43 | 26,33 | 24,52 | 25,43 | -0,10% | - |
| 10.05.2019 | 25,45 | 25,45 | 25,45 | 25,45 | -0,16% | 100,00 |
| 09.05.2019 | 25,49 | 25,49 | 25,49 | 25,49 | 0,08% | 100,00 |
| 08.05.2019 | 25,47 | 25,68 | 24,63 | 25,47 | 0,00% | - |
| 07.05.2019 | 25,44 | 25,47 | 25,44 | 25,47 | -0,33% | 200,00 |
| 06.05.2019 | 25,56 | 25,80 | 24,58 | 25,56 | -0,39% | - |
| 03.05.2019 | 25,66 | 26,56 | 24,71 | 25,66 | 0,10% | - |
| 02.05.2019 | 25,63 | 25,63 | 25,63 | 25,63 | -0,23% | 150,00 |
| 01.05.2019 | 25,69 | 25,69 | 25,69 | 25,69 | 0,51% | 100,00 |
| 30.04.2019 | 25,63 | 25,63 | 25,56 | 25,56 | 0,75% | 200,00 |
| 29.04.2019 | 25,37 | 25,37 | 25,37 | 25,37 | 0,08% | 100,00 |
| 26.04.2019 | 25,35 | 25,35 | 25,35 | 25,35 | 0,08% | 100,00 |
| 25.04.2019 | 25,33 | 25,33 | 25,33 | 25,33 | 0,20% | 100,00 |
| 24.04.2019 | 25,28 | 25,28 | 25,28 | 25,28 | -0,35% | 200,00 |
| 23.04.2019 | 25,38 | 25,38 | 25,37 | 25,37 | 0,04% | 763,00 |
| 22.04.2019 | 25,36 | 25,36 | 25,36 | 25,36 | -0,08% | 100,00 |
| 18.04.2019 | 25,39 | 25,39 | 25,38 | 25,38 | -0,28% | 328,00 |
| 17.04.2019 | 25,45 | 26,35 | 24,53 | 25,45 | 0,22% | - |
| 16.04.2019 | 25,61 | 26,33 | 24,53 | 25,40 | -0,08% | - |
| 15.04.2019 | 25,58 | 25,59 | 24,00 | 25,42 | -0,04% | - |
| 12.04.2019 | 25,61 | 25,61 | 24,52 | 25,43 | 3,54% | - |
| 11.04.2019 | 25,42 | 25,54 | 24,56 | 24,56 | -2,96% | - |
| 10.04.2019 | 25,31 | 25,47 | 24,47 | 25,31 | 0,02% | - |
| 09.04.2019 | 25,37 | 25,38 | 25,30 | 25,30 | 2,57% | 1.500,00 |
| 08.04.2019 | 25,82 | 25,82 | 24,67 | 24,67 | -3,54% | - |
| 05.04.2019 | 25,57 | 25,57 | 25,57 | 25,57 | 0,24% | 100,00 |
| 04.04.2019 | 25,50 | 25,51 | 25,50 | 25,51 | 0,08% | 1.240,00 |
| 03.04.2019 | 25,47 | 25,54 | 25,47 | 25,49 | 0,20% | 600,00 |
| 02.04.2019 | 25,45 | 25,45 | 25,44 | 25,44 | 1,15% | 200,00 |
| 01.04.2019 | 25,15 | 25,15 | 25,15 | 25,15 | 0,36% | 430,00 |
| 29.03.2019 | 25,05 | 25,06 | 25,05 | 25,06 | -0,08% | 237,00 |
| 28.03.2019 | 25,08 | 25,08 | 25,08 | 25,08 | 0,00% | 100,00 |
| 27.03.2019 | 25,08 | 25,08 | 25,08 | 25,08 | -0,16% | 100,00 |
| 26.03.2019 | 25,12 | 25,12 | 25,12 | 25,12 | -0,04% | 200,00 |
| 25.03.2019 | 25,13 | 26,02 | 23,62 | 25,13 | 0,00% | - |
| 22.03.2019 | 26,76 | 26,76 | 24,24 | 25,13 | 0,08% | - |
| 21.03.2019 | 25,11 | 25,11 | 25,11 | 25,11 | -0,36% | 100,00 |
| 20.03.2019 | 25,20 | 25,20 | 25,20 | 25,20 | -0,40% | 1.200,00 |
| 19.03.2019 | 25,48 | 25,51 | 25,29 | 25,30 | -0,86% | 72.482,00 |
| 18.03.2019 | 25,40 | 25,52 | 25,40 | 25,52 | 0,51% | 400,00 |
| 15.03.2019 | 25,37 | 25,48 | 25,36 | 25,39 | -0,12% | 30.681,00 |
| 14.03.2019 | 25,38 | 25,43 | 25,28 | 25,42 | 0,51% | 34.401,00 |
| 13.03.2019 | 25,24 | 25,34 | 25,24 | 25,29 | 0,20% | 18.647,00 |
| 12.03.2019 | 25,22 | 25,31 | 25,22 | 25,24 | 0,08% | 17.273,00 |