Echtzeit-Aktienkurs BB&T Corp
Bid:
Ask:
Aktienkurse zur BB&T Corp Aktie
Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
---|---|---|---|---|---|---|
30.08.2019 | 24,99 | 25,07 | 24,99 | 25,01 | 0,08% | 278.621,00 |
29.08.2019 | 25,01 | 25,01 | 24,99 | 24,99 | 0,04% | 207.586,00 |
28.08.2019 | 24,98 | 24,99 | 24,98 | 24,98 | 0,00% | 61.642,00 |
27.08.2019 | 24,98 | 24,99 | 24,98 | 24,98 | 0,00% | 91.534,00 |
26.08.2019 | 24,98 | 24,99 | 24,98 | 24,98 | 0,00% | 16.465,00 |
23.08.2019 | 24,98 | 25,00 | 24,98 | 24,98 | -0,08% | 12.770,00 |
22.08.2019 | 24,97 | 25,00 | 24,97 | 25,00 | 0,11% | 78.242,00 |
21.08.2019 | 24,97 | 24,99 | 24,97 | 24,97 | -0,07% | 233.682,00 |
20.08.2019 | 24,99 | 24,99 | 24,97 | 24,99 | 0,12% | 21.155,00 |
19.08.2019 | 24,97 | 24,99 | 24,96 | 24,96 | 0,00% | 20.145,00 |
16.08.2019 | 24,99 | 24,99 | 24,96 | 24,96 | -0,06% | 18.985,00 |
15.08.2019 | 24,99 | 24,99 | 24,96 | 24,98 | -0,02% | 34.301,00 |
14.08.2019 | 24,96 | 24,99 | 24,96 | 24,98 | 0,08% | 14.897,00 |
13.08.2019 | 24,99 | 25,05 | 24,96 | 24,96 | -1,38% | 65.914,00 |
12.08.2019 | 25,31 | 25,33 | 25,31 | 25,31 | 0,00% | 33.407,00 |
09.08.2019 | 25,31 | 25,32 | 25,31 | 25,31 | 0,00% | 222.281,00 |
08.08.2019 | 25,31 | 25,32 | 25,31 | 25,31 | 0,03% | 53.132,00 |
07.08.2019 | 25,31 | 25,32 | 25,30 | 25,30 | -0,07% | 81.385,00 |
06.08.2019 | 25,31 | 25,32 | 25,30 | 25,32 | 0,07% | 62.220,00 |
05.08.2019 | 25,28 | 25,33 | 25,28 | 25,30 | -0,04% | 156.073,00 |
02.08.2019 | 25,31 | 25,36 | 25,30 | 25,31 | -0,53% | 470.732,00 |
01.08.2019 | 25,40 | 25,49 | 25,40 | 25,45 | 0,39% | 44.524,00 |
31.07.2019 | 25,38 | 25,41 | 25,30 | 25,35 | -0,04% | 189.754,00 |
30.07.2019 | 25,40 | 25,43 | 25,35 | 25,36 | -0,16% | 42.537,00 |
29.07.2019 | 25,40 | 25,44 | 25,38 | 25,40 | 0,24% | 31.454,00 |
26.07.2019 | 25,39 | 25,39 | 25,34 | 25,34 | 0,00% | 44.011,00 |
25.07.2019 | 25,36 | 25,41 | 25,33 | 25,34 | -0,08% | 36.803,00 |
24.07.2019 | 25,38 | 25,40 | 25,36 | 25,36 | 0,00% | 66.259,00 |
23.07.2019 | 25,36 | 25,37 | 25,31 | 25,36 | 0,04% | 71.506,00 |
22.07.2019 | 25,44 | 25,44 | 25,32 | 25,35 | -0,35% | 115.074,00 |
19.07.2019 | 25,39 | 25,46 | 25,39 | 25,44 | 0,24% | 54.991,00 |
18.07.2019 | 25,41 | 25,45 | 25,37 | 25,38 | 0,04% | 80.101,00 |
17.07.2019 | 25,41 | 25,43 | 25,37 | 25,37 | -0,04% | 67.951,00 |
16.07.2019 | 25,38 | 25,40 | 25,36 | 25,38 | -0,08% | 35.027,00 |
15.07.2019 | 25,43 | 25,44 | 25,38 | 25,40 | 0,04% | 25.467,00 |
12.07.2019 | 25,42 | 25,42 | 25,32 | 25,39 | 0,00% | 204.910,00 |
11.07.2019 | 25,44 | 25,44 | 25,39 | 25,39 | 0,16% | 55.914,00 |
10.07.2019 | 25,38 | 25,42 | 25,35 | 25,35 | 0,00% | 35.071,00 |
09.07.2019 | 25,36 | 25,42 | 25,33 | 25,35 | -0,04% | 56.388,00 |
08.07.2019 | 25,40 | 25,41 | 25,36 | 25,36 | -0,09% | 56.329,00 |
05.07.2019 | 25,47 | 25,47 | 25,36 | 25,38 | -0,22% | 36.297,00 |
03.07.2019 | 25,42 | 25,45 | 25,38 | 25,44 | 0,16% | 32.225,00 |
02.07.2019 | 25,42 | 25,44 | 25,38 | 25,40 | 0,14% | 95.038,00 |
01.07.2019 | 25,40 | 25,40 | 25,33 | 25,37 | 0,26% | 76.984,00 |
28.06.2019 | 25,34 | 25,39 | 25,26 | 25,30 | -0,16% | 140.698,00 |
27.06.2019 | 25,56 | 25,56 | 25,34 | 25,34 | -0,63% | 57.942,00 |
26.06.2019 | 25,49 | 25,52 | 25,36 | 25,50 | 0,04% | 42.827,00 |
25.06.2019 | 25,39 | 25,55 | 25,39 | 25,49 | 0,13% | 50.299,00 |
24.06.2019 | 25,45 | 25,49 | 25,41 | 25,46 | 0,22% | 24.333,00 |
21.06.2019 | 25,40 | 25,51 | 25,35 | 25,40 | 0,04% | 219.445,00 |
20.06.2019 | 25,52 | 25,57 | 25,37 | 25,39 | -0,39% | 46.430,00 |
19.06.2019 | 25,67 | 25,67 | 25,49 | 25,49 | -0,39% | 41.077,00 |
18.06.2019 | 25,65 | 25,65 | 25,53 | 25,59 | 0,08% | 83.236,00 |
17.06.2019 | 25,61 | 25,62 | 25,48 | 25,57 | -0,20% | 229.540,00 |
14.06.2019 | 25,53 | 25,62 | 25,53 | 25,62 | 0,35% | 40.085,00 |
13.06.2019 | 25,57 | 25,59 | 25,51 | 25,53 | 0,16% | 14.230,00 |
12.06.2019 | 25,53 | 25,58 | 25,49 | 25,49 | -0,12% | 30.767,00 |
11.06.2019 | 25,56 | 25,60 | 25,52 | 25,52 | -0,23% | 18.941,00 |
10.06.2019 | 25,64 | 25,66 | 25,57 | 25,58 | -0,04% | 27.512,00 |
07.06.2019 | 25,63 | 25,63 | 25,55 | 25,59 | 0,00% | 106.388,00 |
06.06.2019 | 25,57 | 25,64 | 25,53 | 25,59 | 0,08% | 49.258,00 |
05.06.2019 | 25,57 | 25,58 | 25,53 | 25,57 | 0,08% | 9.195,00 |
04.06.2019 | 25,53 | 25,58 | 25,51 | 25,55 | 0,16% | 74.066,00 |
03.06.2019 | 25,39 | 25,52 | 25,36 | 25,51 | 0,79% | 43.490,00 |
31.05.2019 | 25,48 | 25,53 | 25,30 | 25,31 | -0,90% | 121.089,00 |
30.05.2019 | 25,55 | 25,57 | 25,51 | 25,54 | -0,02% | 28.739,00 |
29.05.2019 | 25,38 | 25,56 | 25,38 | 25,54 | 0,61% | 29.032,00 |
28.05.2019 | 25,44 | 25,48 | 25,37 | 25,39 | 0,04% | 41.386,00 |
24.05.2019 | 25,32 | 25,46 | 25,32 | 25,38 | 0,28% | 30.044,00 |
23.05.2019 | 25,35 | 25,37 | 25,31 | 25,31 | -0,16% | 17.219,00 |
22.05.2019 | 25,36 | 25,40 | 25,35 | 25,35 | -0,04% | 12.644,00 |
21.05.2019 | 25,41 | 25,42 | 25,34 | 25,36 | 0,04% | 17.803,00 |
20.05.2019 | 25,38 | 25,43 | 25,35 | 25,35 | -0,20% | 30.521,00 |
17.05.2019 | 25,49 | 25,49 | 25,38 | 25,40 | -0,27% | 13.298,00 |
16.05.2019 | 25,44 | 25,49 | 25,41 | 25,47 | 0,12% | 30.601,00 |
15.05.2019 | 25,36 | 25,44 | 25,33 | 25,44 | 0,43% | 40.705,00 |
14.05.2019 | 25,27 | 25,36 | 25,25 | 25,33 | -1,17% | 23.905,00 |
13.05.2019 | 25,60 | 25,63 | 25,56 | 25,63 | -0,04% | 23.287,00 |
10.05.2019 | 25,53 | 25,64 | 25,52 | 25,64 | 0,27% | 22.647,00 |
09.05.2019 | 25,52 | 25,60 | 25,48 | 25,57 | 0,08% | 28.278,00 |
08.05.2019 | 25,56 | 25,58 | 25,53 | 25,55 | 0,08% | 27.943,00 |
07.05.2019 | 25,58 | 25,59 | 25,50 | 25,53 | -0,20% | 24.952,00 |
06.05.2019 | 25,50 | 25,62 | 25,50 | 25,58 | 0,04% | 13.609,00 |
03.05.2019 | 25,55 | 25,64 | 25,55 | 25,57 | -0,12% | 21.975,00 |
02.05.2019 | 25,56 | 25,62 | 25,56 | 25,60 | 0,04% | 12.938,00 |
01.05.2019 | 25,49 | 25,61 | 25,49 | 25,59 | 0,55% | 21.682,00 |
30.04.2019 | 25,56 | 25,61 | 25,45 | 25,45 | -0,59% | 114.588,00 |
29.04.2019 | 25,50 | 25,63 | 25,49 | 25,60 | 0,37% | 22.034,00 |
26.04.2019 | 25,47 | 25,51 | 25,45 | 25,51 | 0,14% | 18.771,00 |
25.04.2019 | 25,50 | 25,53 | 25,46 | 25,47 | 0,00% | 22.551,00 |
24.04.2019 | 25,46 | 25,54 | 25,46 | 25,47 | 0,04% | 32.132,00 |
23.04.2019 | 25,48 | 25,49 | 25,45 | 25,46 | 0,12% | 38.755,00 |
22.04.2019 | 25,48 | 25,48 | 25,43 | 25,43 | -0,04% | 16.253,00 |
18.04.2019 | 25,44 | 25,49 | 25,44 | 25,44 | -0,12% | 15.746,00 |
17.04.2019 | 25,50 | 25,50 | 25,43 | 25,47 | 0,04% | 18.020,00 |
16.04.2019 | 25,48 | 25,52 | 25,46 | 25,46 | 0,12% | 31.577,00 |
15.04.2019 | 25,50 | 25,53 | 25,43 | 25,43 | -0,04% | 15.173,00 |
12.04.2019 | 25,54 | 25,54 | 25,44 | 25,44 | -0,16% | 15.804,00 |
11.04.2019 | 25,51 | 25,51 | 25,48 | 25,48 | 0,00% | 7.170,00 |
10.04.2019 | 25,42 | 25,56 | 25,42 | 25,48 | 0,24% | 16.267,00 |