Echtzeit-Aktienkurs Sun Trust Banks
Bid:
Ask:
Aktienkurse zur Sun Trust Banks Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.12.2019 | 24,43 | 24,43 | 23,87 | 23,87 | -2,31% | - |
| 05.12.2019 | 24,43 | 25,04 | 23,16 | 24,43 | 0,97% | - |
| 04.12.2019 | 24,20 | 24,75 | 23,64 | 24,20 | 0,31% | - |
| 03.12.2019 | 26,92 | 26,92 | 23,32 | 24,12 | 0,15% | - |
| 02.12.2019 | 23,33 | 26,57 | 23,33 | 24,09 | -1,87% | - |
| 29.11.2019 | 24,49 | 24,99 | 20,14 | 24,55 | 0,29% | - |
| 27.11.2019 | 24,48 | 25,08 | 23,77 | 24,48 | 0,23% | - |
| 26.11.2019 | 20,10 | 24,98 | 20,10 | 24,42 | -0,10% | - |
| 25.11.2019 | 21,66 | 24,51 | 21,66 | 24,45 | -2,53% | - |
| 22.11.2019 | 24,38 | 25,08 | 20,08 | 25,08 | 2,81% | - |
| 21.11.2019 | 24,40 | 24,53 | 23,79 | 24,40 | -0,71% | - |
| 20.11.2019 | 24,57 | 25,13 | 23,95 | 24,57 | 0,51% | - |
| 19.11.2019 | 24,45 | 25,07 | 20,46 | 24,45 | -2,53% | - |
| 18.11.2019 | 24,46 | 25,08 | 20,08 | 25,08 | 2,01% | - |
| 15.11.2019 | 24,59 | 25,08 | 20,16 | 24,59 | 0,66% | - |
| 14.11.2019 | 24,43 | 25,15 | 23,82 | 24,43 | -0,10% | - |
| 13.11.2019 | 24,39 | 24,94 | 23,12 | 24,45 | -1,83% | - |
| 12.11.2019 | 24,23 | 24,91 | 21,44 | 24,91 | -0,50% | - |
| 11.11.2019 | 24,43 | 25,03 | 23,86 | 25,03 | 0,26% | - |
| 08.11.2019 | 21,79 | 24,97 | 21,79 | 24,97 | 0,38% | - |
| 07.11.2019 | 23,60 | 24,91 | 23,54 | 24,87 | 3,97% | - |
| 06.11.2019 | 24,49 | 24,49 | 23,90 | 23,92 | -2,39% | - |
| 05.11.2019 | 24,51 | 24,51 | 23,94 | 24,51 | 2,79% | - |
| 04.11.2019 | 20,84 | 26,02 | 20,84 | 23,84 | -3,13% | - |
| 31.10.2019 | 24,59 | 24,61 | 24,02 | 24,61 | 2,35% | - |
| 30.10.2019 | 24,70 | 24,70 | 23,39 | 24,05 | -1,98% | - |
| 29.10.2019 | 26,75 | 26,75 | 23,91 | 24,53 | 0,00% | - |
| 28.10.2019 | 25,10 | 25,10 | 24,49 | 24,53 | 2,87% | - |
| 25.10.2019 | 24,52 | 24,52 | 23,20 | 23,85 | -0,42% | - |
| 24.10.2019 | 24,53 | 25,08 | 23,91 | 23,95 | -2,33% | - |
| 23.10.2019 | 24,53 | 25,33 | 21,97 | 24,52 | 0,02% | - |
| 22.10.2019 | 24,51 | 24,51 | 23,94 | 24,51 | 0,27% | - |
| 21.10.2019 | 24,45 | 25,15 | 23,81 | 24,45 | 2,32% | - |
| 18.10.2019 | 26,60 | 26,87 | 23,89 | 23,89 | -1,95% | - |
| 17.10.2019 | 24,37 | 25,12 | 23,29 | 24,37 | 2,46% | - |
| 16.10.2019 | 24,36 | 24,50 | 23,78 | 23,78 | -0,13% | - |
| 15.10.2019 | 24,38 | 25,19 | 23,81 | 23,81 | -2,04% | - |
| 14.10.2019 | 24,31 | 24,36 | 23,67 | 24,31 | 0,56% | - |
| 11.10.2019 | 24,17 | 24,73 | 23,58 | 24,17 | -0,06% | - |
| 10.10.2019 | 24,13 | 25,29 | 23,57 | 24,19 | -2,07% | - |
| 09.10.2019 | 24,08 | 24,70 | 23,48 | 24,70 | 2,28% | - |
| 08.10.2019 | 23,83 | 24,83 | 22,01 | 24,15 | 1,13% | - |
| 07.10.2019 | 23,07 | 24,47 | 22,30 | 23,88 | -0,56% | - |
| 04.10.2019 | 24,01 | 24,02 | 23,38 | 24,01 | 3,27% | - |
| 03.10.2019 | 23,88 | 23,88 | 23,25 | 23,25 | -0,43% | - |
| 02.10.2019 | 15,74 | 26,15 | 15,74 | 23,35 | -3,01% | - |
| 01.10.2019 | 24,08 | 26,22 | 23,50 | 24,08 | -1,93% | - |
| 30.09.2019 | 24,55 | 25,17 | 23,73 | 24,55 | -0,02% | - |
| 27.09.2019 | 23,39 | 26,23 | 23,39 | 24,56 | 2,29% | - |
| 26.09.2019 | 24,58 | 25,30 | 24,01 | 24,01 | -2,62% | - |
| 25.09.2019 | 24,65 | 24,65 | 24,65 | 24,65 | 1,11% | 400,00 |
| 24.09.2019 | 24,38 | 24,38 | 24,38 | 24,38 | -0,16% | 100,00 |
| 23.09.2019 | 24,35 | 24,42 | 24,35 | 24,42 | 0,10% | 635,00 |
| 20.09.2019 | 24,40 | 25,00 | 20,55 | 24,40 | 0,10% | - |
| 19.09.2019 | 24,56 | 24,56 | 24,35 | 24,37 | 1,08% | 336,00 |
| 18.09.2019 | 24,16 | 24,16 | 24,11 | 24,11 | 0,96% | 510,00 |
| 17.09.2019 | 21,15 | 25,14 | 21,15 | 23,88 | 0,46% | - |
| 16.09.2019 | 29,42 | 68,28 | 18,09 | 23,77 | -2,68% | - |
| 13.09.2019 | 23,81 | 25,93 | 15,12 | 24,43 | 2,07% | - |
| 12.09.2019 | 23,87 | 24,48 | 23,27 | 23,93 | 0,61% | - |
| 11.09.2019 | 23,79 | 24,44 | 23,21 | 23,79 | 0,02% | - |
| 10.09.2019 | 23,86 | 23,86 | 23,75 | 23,78 | -2,46% | 701,00 |
| 09.09.2019 | 23,79 | 24,38 | 23,20 | 24,38 | 2,35% | - |
| 06.09.2019 | 23,82 | 23,82 | 23,82 | 23,82 | 1,23% | 400,00 |
| 05.09.2019 | 23,60 | 23,60 | 23,53 | 23,53 | 0,21% | 600,00 |
| 04.09.2019 | 23,48 | 23,48 | 23,48 | 23,48 | 1,21% | 100,00 |
| 03.09.2019 | 23,20 | 23,20 | 23,20 | 23,20 | 3,25% | 100,00 |
| 30.08.2019 | 23,16 | 23,75 | 21,07 | 22,47 | -2,56% | - |
| 29.08.2019 | 23,00 | 23,06 | 22,90 | 23,06 | -1,03% | 1.156,00 |
| 28.08.2019 | 23,30 | 23,30 | 23,30 | 23,30 | 0,95% | 400,00 |
| 27.08.2019 | 23,05 | 23,08 | 23,05 | 23,08 | 0,44% | 1.134,00 |
| 26.08.2019 | 22,98 | 22,98 | 22,98 | 22,98 | 0,00% | 162,00 |
| 23.08.2019 | 23,00 | 23,00 | 22,98 | 22,98 | 3,37% | 400,00 |
| 22.08.2019 | 20,80 | 23,79 | 20,01 | 22,23 | -3,54% | - |
| 21.08.2019 | 23,05 | 25,45 | 22,18 | 23,05 | 0,20% | - |
| 20.08.2019 | 23,00 | 23,00 | 23,00 | 23,00 | -0,04% | 2.100,00 |
| 19.08.2019 | 23,01 | 23,01 | 23,01 | 23,01 | 3,70% | 346,00 |
| 16.08.2019 | 23,06 | 25,49 | 22,15 | 22,19 | -3,56% | - |
| 15.08.2019 | 23,05 | 23,05 | 23,01 | 23,01 | -0,35% | 600,00 |
| 14.08.2019 | 25,04 | 25,04 | 22,25 | 23,09 | 0,48% | - |
| 13.08.2019 | 22,98 | 22,98 | 22,98 | 22,98 | 0,26% | 307,00 |
| 12.08.2019 | 22,52 | 23,69 | 22,12 | 22,92 | 0,53% | - |
| 09.08.2019 | 22,79 | 22,80 | 22,79 | 22,80 | -0,13% | 214,00 |
| 08.08.2019 | 22,83 | 22,83 | 22,83 | 22,83 | 0,35% | 400,00 |
| 07.08.2019 | 22,96 | 22,96 | 22,75 | 22,75 | -0,33% | 752,00 |
| 06.08.2019 | 22,83 | 24,49 | 21,96 | 22,83 | 0,24% | - |
| 05.08.2019 | 22,90 | 22,90 | 22,77 | 22,77 | -4,45% | 304,00 |
| 02.08.2019 | 23,01 | 23,83 | 21,20 | 23,83 | 0,32% | - |
| 01.08.2019 | 22,67 | 23,76 | 22,11 | 23,76 | 3,64% | - |
| 31.07.2019 | 22,93 | 22,93 | 22,92 | 22,92 | -3,80% | 200,00 |
| 30.07.2019 | 23,02 | 25,46 | 22,16 | 23,83 | 4,18% | - |
| 29.07.2019 | 22,87 | 22,87 | 22,87 | 22,87 | 0,26% | 163,00 |
| 26.07.2019 | 22,83 | 22,88 | 22,81 | 22,81 | 0,00% | 300,00 |
| 25.07.2019 | 22,84 | 22,84 | 22,81 | 22,81 | -0,39% | 300,00 |
| 24.07.2019 | 22,90 | 22,90 | 22,90 | 22,90 | 0,22% | 1.948,00 |
| 23.07.2019 | 22,88 | 22,88 | 22,85 | 22,85 | 0,22% | 500,00 |
| 22.07.2019 | 22,86 | 22,86 | 22,80 | 22,80 | -0,35% | 700,00 |
| 19.07.2019 | 22,88 | 22,88 | 22,88 | 22,88 | 0,22% | 469,00 |
| 18.07.2019 | 22,89 | 22,89 | 22,83 | 22,83 | 3,54% | 425,00 |
| 17.07.2019 | 22,87 | 23,71 | 21,14 | 22,05 | -3,67% | - |