Echtzeit-Aktienkurs BB&T Corp
Bid:
Ask:
Aktienkurse zur BB&T Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.12.2019 | 25,24 | 25,87 | 24,65 | 24,66 | -2,65% | - |
| 05.12.2019 | 25,33 | 26,84 | 24,62 | 25,33 | 0,12% | - |
| 04.12.2019 | 25,30 | 26,86 | 24,68 | 25,30 | 2,53% | - |
| 03.12.2019 | 25,29 | 25,29 | 24,63 | 24,68 | -2,51% | - |
| 02.12.2019 | 25,29 | 25,93 | 24,71 | 25,31 | 0,16% | - |
| 29.11.2019 | 25,40 | 27,24 | 24,66 | 25,27 | -0,55% | - |
| 27.11.2019 | 25,41 | 27,00 | 24,73 | 25,41 | -0,02% | - |
| 26.11.2019 | 25,42 | 26,99 | 24,75 | 25,42 | 0,10% | - |
| 25.11.2019 | 25,39 | 25,39 | 24,70 | 25,39 | 2,81% | - |
| 22.11.2019 | 25,33 | 25,40 | 24,69 | 24,70 | 0,02% | - |
| 21.11.2019 | 25,38 | 25,38 | 24,69 | 24,69 | -2,64% | - |
| 20.11.2019 | 25,36 | 25,98 | 24,75 | 25,36 | -2,01% | - |
| 19.11.2019 | 25,35 | 25,94 | 24,74 | 25,88 | 2,58% | - |
| 18.11.2019 | 25,23 | 25,96 | 24,56 | 25,23 | -0,26% | - |
| 15.11.2019 | 25,30 | 26,87 | 24,69 | 25,30 | -0,12% | - |
| 14.11.2019 | 25,33 | 25,92 | 24,68 | 25,33 | 2,47% | - |
| 13.11.2019 | 25,23 | 25,37 | 24,64 | 24,72 | 0,75% | - |
| 12.11.2019 | 25,14 | 25,74 | 24,51 | 24,53 | -2,33% | - |
| 11.11.2019 | 25,12 | 25,73 | 24,47 | 25,12 | 2,49% | - |
| 08.11.2019 | 24,57 | 25,24 | 24,51 | 24,51 | 0,06% | - |
| 07.11.2019 | 25,17 | 26,77 | 24,49 | 24,49 | -1,53% | - |
| 06.11.2019 | 25,51 | 25,51 | 24,87 | 24,87 | -0,20% | - |
| 05.11.2019 | 25,58 | 27,19 | 24,92 | 24,92 | -2,83% | - |
| 04.11.2019 | 26,57 | 27,20 | 23,00 | 25,65 | 0,00% | - |
| 31.10.2019 | 25,68 | 25,68 | 25,09 | 25,65 | 2,85% | - |
| 30.10.2019 | 25,51 | 26,35 | 24,90 | 24,94 | -5,80% | - |
| 29.10.2019 | 25,80 | 27,70 | 25,21 | 26,47 | -0,11% | - |
| 28.10.2019 | 25,81 | 26,52 | 25,21 | 26,50 | 2,49% | - |
| 25.10.2019 | 25,86 | 26,52 | 25,24 | 25,86 | -0,10% | - |
| 24.10.2019 | 25,85 | 26,51 | 25,25 | 25,88 | -2,41% | - |
| 23.10.2019 | 25,46 | 26,78 | 24,93 | 26,52 | 0,04% | - |
| 22.10.2019 | 25,83 | 26,51 | 25,18 | 26,51 | -0,04% | - |
| 21.10.2019 | 25,85 | 26,53 | 25,22 | 26,52 | 0,17% | - |
| 18.10.2019 | 25,81 | 26,49 | 25,22 | 26,48 | -0,32% | - |
| 17.10.2019 | 25,88 | 26,56 | 25,13 | 26,56 | 0,66% | - |
| 16.10.2019 | 25,70 | 26,41 | 25,02 | 26,39 | 2,29% | - |
| 15.10.2019 | 25,75 | 25,80 | 25,02 | 25,80 | 0,68% | - |
| 14.10.2019 | 25,62 | 27,23 | 25,01 | 25,62 | 0,27% | - |
| 11.10.2019 | 25,55 | 26,23 | 24,97 | 25,55 | 0,24% | - |
| 10.10.2019 | 25,49 | 26,18 | 24,91 | 25,49 | 0,00% | - |
| 09.10.2019 | 25,49 | 26,16 | 24,89 | 25,49 | -2,41% | - |
| 08.10.2019 | 25,43 | 26,12 | 24,80 | 26,12 | 5,45% | - |
| 07.10.2019 | 25,42 | 26,98 | 24,77 | 24,77 | -0,14% | - |
| 04.10.2019 | 25,43 | 26,09 | 24,81 | 24,81 | 0,24% | - |
| 03.10.2019 | 25,34 | 26,00 | 24,75 | 24,75 | -4,70% | - |
| 02.10.2019 | 25,38 | 26,05 | 24,76 | 25,97 | -0,19% | - |
| 01.10.2019 | 25,36 | 26,02 | 24,78 | 26,02 | 2,68% | - |
| 30.09.2019 | 25,38 | 26,03 | 24,75 | 25,34 | -0,22% | - |
| 27.09.2019 | 25,43 | 25,43 | 24,79 | 25,39 | -0,02% | - |
| 26.09.2019 | 25,40 | 26,07 | 24,77 | 25,40 | -2,59% | - |
| 25.09.2019 | 25,41 | 26,07 | 24,81 | 26,07 | 2,60% | - |
| 24.09.2019 | 25,45 | 25,45 | 25,41 | 25,41 | -0,16% | 387,00 |
| 23.09.2019 | 25,45 | 25,45 | 25,45 | 25,45 | -0,04% | 100,00 |
| 20.09.2019 | 25,44 | 25,46 | 25,44 | 25,46 | 0,28% | 250,00 |
| 19.09.2019 | 25,39 | 25,39 | 25,39 | 25,39 | -0,08% | 100,00 |
| 18.09.2019 | 25,41 | 25,41 | 25,41 | 25,41 | 0,24% | 342,00 |
| 17.09.2019 | 25,35 | 25,35 | 25,35 | 25,35 | 0,00% | 400,00 |
| 16.09.2019 | 25,35 | 25,35 | 25,35 | 25,35 | 0,12% | 254,00 |
| 13.09.2019 | 25,42 | 25,42 | 25,32 | 25,32 | -0,71% | 1.002,00 |
| 12.09.2019 | 25,42 | 25,50 | 25,42 | 25,50 | 0,28% | 200,00 |
| 11.09.2019 | 25,40 | 25,46 | 25,40 | 25,43 | -0,43% | 917,00 |
| 10.09.2019 | 25,50 | 25,54 | 25,50 | 25,54 | -0,55% | 901,00 |
| 09.09.2019 | 25,62 | 25,68 | 25,62 | 25,68 | 0,53% | 1.000,00 |
| 06.09.2019 | 25,55 | 26,27 | 24,96 | 25,55 | -0,02% | - |
| 05.09.2019 | 25,45 | 25,55 | 25,42 | 25,55 | 0,39% | 1.022,00 |
| 04.09.2019 | 25,44 | 25,45 | 25,44 | 25,45 | 0,75% | 800,00 |
| 03.09.2019 | 25,24 | 25,27 | 25,24 | 25,26 | 0,44% | 1.847,00 |
| 30.08.2019 | 25,18 | 25,20 | 25,15 | 25,15 | -0,24% | 3.143,00 |
| 29.08.2019 | 25,23 | 25,25 | 25,21 | 25,21 | -0,08% | 1.200,00 |
| 28.08.2019 | 25,21 | 25,24 | 25,21 | 25,23 | 0,20% | 1.198,00 |
| 27.08.2019 | 25,15 | 25,18 | 25,15 | 25,18 | 0,00% | 509,00 |
| 26.08.2019 | 25,18 | 25,18 | 25,18 | 25,18 | -0,16% | 102,00 |
| 23.08.2019 | 25,21 | 25,25 | 25,21 | 25,22 | -0,12% | 1.099,00 |
| 22.08.2019 | 25,25 | 25,25 | 25,25 | 25,25 | -0,12% | 800,00 |
| 21.08.2019 | 25,25 | 25,28 | 25,25 | 25,28 | 0,20% | 622,00 |
| 20.08.2019 | 25,25 | 25,25 | 25,23 | 25,23 | 0,20% | 334,00 |
| 19.08.2019 | 25,22 | 25,22 | 25,18 | 25,18 | -0,20% | 660,00 |
| 16.08.2019 | 25,27 | 25,27 | 25,23 | 25,23 | -0,20% | 341,00 |
| 15.08.2019 | 25,25 | 25,28 | 25,25 | 25,28 | 0,52% | 305,00 |
| 14.08.2019 | 25,15 | 25,15 | 25,15 | 25,15 | -0,12% | 100,00 |
| 13.08.2019 | 25,18 | 25,18 | 25,18 | 25,18 | -0,83% | 800,00 |
| 12.08.2019 | 25,47 | 25,47 | 25,39 | 25,39 | 0,32% | 652,00 |
| 09.08.2019 | 25,32 | 25,32 | 25,30 | 25,31 | 0,24% | 602,00 |
| 08.08.2019 | 25,25 | 25,25 | 25,25 | 25,25 | 0,04% | 200,00 |
| 07.08.2019 | 25,24 | 25,24 | 25,24 | 25,24 | 0,16% | 200,00 |
| 06.08.2019 | 25,20 | 25,20 | 25,20 | 25,20 | 0,20% | 257,00 |
| 05.08.2019 | 25,15 | 25,16 | 25,15 | 25,15 | -0,63% | 708,00 |
| 02.08.2019 | 25,33 | 25,33 | 25,28 | 25,31 | -0,16% | 2.348,00 |
| 01.08.2019 | 25,46 | 25,49 | 25,30 | 25,35 | -0,04% | 2.294,00 |
| 31.07.2019 | 25,39 | 25,50 | 25,36 | 25,36 | 2,94% | 1.015,00 |
| 30.07.2019 | 24,22 | 26,48 | 24,22 | 24,64 | -0,02% | - |
| 29.07.2019 | 25,49 | 26,43 | 23,67 | 24,64 | -3,32% | - |
| 26.07.2019 | 25,46 | 26,38 | 23,72 | 25,49 | 0,12% | - |
| 25.07.2019 | 25,76 | 26,36 | 24,53 | 25,46 | 0,14% | - |
| 24.07.2019 | 25,42 | 25,42 | 25,42 | 25,42 | 0,12% | 138,00 |
| 23.07.2019 | 25,39 | 25,39 | 25,39 | 25,39 | 3,84% | 200,00 |
| 22.07.2019 | 25,38 | 27,42 | 24,45 | 24,45 | -3,40% | - |
| 19.07.2019 | 25,32 | 26,15 | 24,48 | 25,31 | -0,12% | - |
| 18.07.2019 | 25,35 | 25,35 | 25,34 | 25,34 | 0,44% | 300,00 |
| 17.07.2019 | 25,31 | 25,31 | 25,22 | 25,23 | -0,20% | 442,00 |