Echtzeit-Aktienkurs BB&T Corp
Bid:
Ask:
Aktienkurse zur BB&T Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.12.2019 | 54,13 | 54,68 | 54,02 | 54,24 | 1,40% | 25.873.066,00 |
| 05.12.2019 | 53,50 | 53,59 | 53,04 | 53,49 | 0,34% | 6.079.720,00 |
| 04.12.2019 | 53,25 | 53,51 | 53,07 | 53,31 | 0,19% | 5.436.159,00 |
| 03.12.2019 | 53,70 | 53,70 | 52,77 | 53,21 | -2,21% | 4.517.056,00 |
| 02.12.2019 | 54,99 | 55,06 | 54,32 | 54,41 | -0,57% | 3.219.055,00 |
| 29.11.2019 | 54,89 | 55,08 | 54,64 | 54,72 | -0,36% | 1.567.080,00 |
| 27.11.2019 | 54,68 | 54,98 | 54,55 | 54,92 | 0,90% | 2.400.003,00 |
| 26.11.2019 | 55,08 | 55,09 | 54,16 | 54,43 | -1,39% | 3.678.100,00 |
| 25.11.2019 | 54,83 | 55,26 | 54,70 | 55,20 | 0,97% | 3.836.120,00 |
| 22.11.2019 | 54,31 | 55,00 | 54,18 | 54,67 | 0,90% | 2.204.934,00 |
| 21.11.2019 | 54,67 | 54,71 | 53,92 | 54,18 | -0,42% | 3.551.198,00 |
| 20.11.2019 | 54,40 | 54,64 | 53,96 | 54,41 | -0,51% | 4.542.272,00 |
| 19.11.2019 | 55,15 | 55,20 | 54,50 | 54,69 | -0,58% | 3.125.289,00 |
| 18.11.2019 | 54,46 | 55,05 | 54,46 | 55,01 | 0,73% | 3.749.650,00 |
| 15.11.2019 | 54,90 | 54,95 | 54,41 | 54,61 | 0,02% | 5.194.117,00 |
| 14.11.2019 | 54,18 | 54,68 | 54,00 | 54,60 | 0,42% | 4.097.559,00 |
| 13.11.2019 | 53,93 | 54,64 | 53,58 | 54,37 | -0,13% | 5.185.689,00 |
| 12.11.2019 | 54,15 | 54,54 | 54,04 | 54,44 | 0,28% | 4.327.048,00 |
| 11.11.2019 | 54,44 | 54,64 | 54,13 | 54,29 | -1,18% | 3.836.323,00 |
| 08.11.2019 | 54,61 | 55,02 | 54,32 | 54,94 | 0,38% | 4.185.108,00 |
| 07.11.2019 | 55,10 | 55,53 | 54,58 | 54,73 | -0,94% | 5.108.605,00 |
| 06.11.2019 | 55,18 | 55,36 | 54,79 | 55,25 | -0,20% | 5.577.321,00 |
| 05.11.2019 | 54,87 | 55,66 | 54,83 | 55,36 | 1,37% | 5.836.057,00 |
| 04.11.2019 | 54,44 | 54,82 | 54,38 | 54,61 | 0,94% | 4.964.047,00 |
| 01.11.2019 | 53,61 | 54,12 | 53,40 | 54,10 | 1,98% | 3.485.362,00 |
| 31.10.2019 | 53,29 | 53,68 | 52,48 | 53,05 | -1,17% | 4.356.694,00 |
| 30.10.2019 | 54,09 | 54,10 | 53,54 | 53,68 | -1,03% | 4.051.537,00 |
| 29.10.2019 | 53,79 | 54,41 | 53,70 | 54,24 | 0,44% | 5.471.985,00 |
| 28.10.2019 | 53,88 | 54,20 | 53,71 | 54,00 | 0,78% | 3.986.081,00 |
| 25.10.2019 | 52,98 | 53,81 | 52,98 | 53,58 | 1,00% | 2.189.329,00 |
| 24.10.2019 | 53,62 | 53,64 | 52,79 | 53,05 | -0,82% | 2.301.833,00 |
| 23.10.2019 | 53,35 | 53,61 | 53,17 | 53,49 | 0,04% | 2.540.489,00 |
| 22.10.2019 | 53,59 | 53,97 | 53,02 | 53,47 | 0,04% | 4.429.447,00 |
| 21.10.2019 | 53,16 | 53,49 | 52,96 | 53,45 | 1,48% | 4.399.958,00 |
| 18.10.2019 | 52,42 | 53,02 | 52,34 | 52,67 | 0,44% | 4.946.126,00 |
| 17.10.2019 | 52,98 | 52,99 | 51,40 | 52,44 | -1,04% | 8.090.096,00 |
| 16.10.2019 | 52,90 | 53,29 | 52,68 | 52,99 | 0,47% | 5.014.219,00 |
| 15.10.2019 | 52,16 | 52,96 | 51,96 | 52,74 | 1,46% | 6.300.854,00 |
| 14.10.2019 | 51,73 | 52,16 | 51,62 | 51,98 | -0,04% | 2.996.395,00 |
| 11.10.2019 | 52,20 | 52,55 | 51,91 | 52,00 | 1,31% | 5.192.888,00 |
| 10.10.2019 | 51,17 | 51,73 | 51,01 | 51,33 | 0,67% | 7.735.793,00 |
| 09.10.2019 | 51,40 | 51,47 | 50,78 | 50,99 | 0,02% | 4.603.243,00 |
| 08.10.2019 | 51,26 | 51,43 | 50,76 | 50,98 | -1,20% | 4.626.178,00 |
| 07.10.2019 | 51,50 | 52,14 | 51,32 | 51,60 | -0,12% | 3.551.954,00 |
| 04.10.2019 | 50,89 | 51,68 | 50,71 | 51,66 | 1,67% | 4.459.523,00 |
| 03.10.2019 | 50,86 | 51,10 | 50,02 | 50,81 | -0,51% | 5.300.518,00 |
| 02.10.2019 | 51,96 | 51,96 | 50,86 | 51,07 | -2,43% | 5.620.018,00 |
| 01.10.2019 | 53,64 | 53,90 | 52,26 | 52,34 | -1,93% | 8.007.623,00 |
| 30.09.2019 | 53,77 | 53,82 | 53,24 | 53,37 | -0,17% | 6.651.102,00 |
| 27.09.2019 | 53,47 | 53,85 | 53,14 | 53,46 | 1,02% | 5.006.236,00 |
| 26.09.2019 | 52,67 | 53,11 | 52,51 | 52,92 | 0,13% | 3.996.598,00 |
| 25.09.2019 | 52,16 | 52,96 | 52,16 | 52,85 | 1,56% | 3.777.115,00 |
| 24.09.2019 | 52,58 | 52,63 | 51,61 | 52,04 | -1,01% | 3.659.410,00 |
| 23.09.2019 | 52,00 | 52,70 | 51,89 | 52,57 | 0,29% | 3.740.034,00 |
| 20.09.2019 | 53,02 | 53,20 | 52,32 | 52,42 | -0,70% | 6.072.670,00 |
| 19.09.2019 | 53,03 | 53,13 | 52,71 | 52,79 | -0,60% | 3.189.573,00 |
| 18.09.2019 | 52,40 | 53,48 | 52,18 | 53,11 | 0,66% | 4.002.266,00 |
| 17.09.2019 | 52,72 | 52,76 | 52,26 | 52,76 | -0,30% | 3.448.394,00 |
| 16.09.2019 | 52,52 | 53,13 | 52,30 | 52,92 | -0,26% | 4.040.387,00 |
| 13.09.2019 | 53,34 | 53,69 | 52,80 | 53,06 | 0,51% | 4.458.565,00 |
| 12.09.2019 | 51,80 | 53,05 | 51,28 | 52,79 | 1,27% | 5.639.987,00 |
| 11.09.2019 | 51,34 | 52,14 | 50,46 | 52,13 | 1,74% | 5.241.035,00 |
| 10.09.2019 | 50,64 | 51,27 | 49,69 | 51,24 | 1,75% | 7.286.127,00 |
| 09.09.2019 | 49,16 | 50,66 | 48,99 | 50,36 | 3,37% | 4.667.974,00 |
| 06.09.2019 | 48,65 | 48,96 | 48,41 | 48,72 | 0,14% | 4.550.584,00 |
| 05.09.2019 | 48,17 | 48,96 | 48,12 | 48,65 | 2,83% | 3.387.934,00 |
| 04.09.2019 | 47,15 | 47,48 | 46,93 | 47,31 | 1,31% | 2.742.127,00 |
| 03.09.2019 | 47,20 | 47,27 | 46,33 | 46,70 | -1,99% | 5.828.047,00 |
| 30.08.2019 | 47,80 | 48,15 | 47,47 | 47,65 | 0,51% | 7.055.522,00 |
| 29.08.2019 | 47,05 | 47,63 | 46,98 | 47,41 | 1,72% | 2.727.893,00 |
| 28.08.2019 | 45,42 | 46,75 | 45,38 | 46,61 | 2,06% | 3.499.572,00 |
| 27.08.2019 | 46,22 | 46,36 | 45,39 | 45,67 | -0,76% | 3.232.251,00 |
| 26.08.2019 | 45,67 | 46,04 | 45,27 | 46,02 | 1,70% | 3.105.807,00 |
| 23.08.2019 | 46,46 | 46,86 | 45,00 | 45,25 | -3,06% | 3.838.122,00 |
| 22.08.2019 | 46,53 | 46,86 | 46,12 | 46,68 | 1,00% | 2.216.058,00 |
| 21.08.2019 | 46,37 | 46,53 | 45,93 | 46,22 | 0,37% | 2.971.134,00 |
| 20.08.2019 | 46,55 | 46,63 | 45,92 | 46,05 | -1,94% | 4.141.182,00 |
| 19.08.2019 | 47,23 | 47,35 | 46,76 | 46,96 | 0,88% | 3.950.126,00 |
| 16.08.2019 | 45,86 | 46,72 | 45,67 | 46,55 | 2,42% | 8.019.582,00 |
| 15.08.2019 | 45,48 | 45,87 | 45,16 | 45,45 | 0,46% | 4.444.349,00 |
| 14.08.2019 | 45,71 | 46,35 | 44,98 | 45,24 | -3,19% | 8.587.204,00 |
| 13.08.2019 | 46,28 | 47,40 | 45,90 | 46,73 | 0,20% | 3.129.675,00 |
| 12.08.2019 | 46,85 | 47,08 | 46,55 | 46,64 | -1,51% | 5.009.997,00 |
| 09.08.2019 | 47,34 | 47,60 | 46,85 | 47,35 | -0,29% | 2.764.404,00 |
| 08.08.2019 | 47,60 | 47,71 | 47,10 | 47,49 | 0,76% | 3.444.586,00 |
| 07.08.2019 | 46,76 | 47,25 | 45,96 | 47,13 | -1,34% | 6.279.075,00 |
| 06.08.2019 | 47,76 | 47,82 | 46,55 | 47,77 | 0,84% | 4.354.930,00 |
| 05.08.2019 | 48,58 | 48,58 | 46,76 | 47,37 | -4,01% | 4.415.235,00 |
| 02.08.2019 | 49,52 | 49,74 | 48,59 | 49,35 | -0,56% | 4.414.787,00 |
| 01.08.2019 | 51,42 | 51,67 | 49,46 | 49,63 | -3,69% | 5.830.393,00 |
| 31.07.2019 | 51,36 | 51,89 | 51,17 | 51,53 | 0,27% | 5.957.421,00 |
| 30.07.2019 | 50,92 | 51,42 | 50,61 | 51,39 | 0,37% | 4.262.597,00 |
| 29.07.2019 | 51,59 | 52,03 | 51,11 | 51,20 | -0,87% | 3.807.290,00 |
| 26.07.2019 | 51,35 | 51,75 | 51,22 | 51,65 | 0,78% | 3.402.121,00 |
| 25.07.2019 | 51,41 | 51,77 | 51,00 | 51,25 | -0,56% | 5.667.484,00 |
| 24.07.2019 | 50,98 | 51,66 | 50,75 | 51,54 | 1,10% | 3.909.829,00 |
| 23.07.2019 | 50,58 | 51,21 | 50,49 | 50,98 | 1,07% | 3.372.379,00 |
| 22.07.2019 | 50,50 | 50,77 | 50,25 | 50,44 | -0,41% | 4.722.798,00 |
| 19.07.2019 | 50,99 | 51,17 | 50,46 | 50,65 | -0,74% | 4.971.145,00 |
| 18.07.2019 | 49,75 | 51,29 | 49,30 | 51,03 | 2,80% | 5.842.838,00 |