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 | 25,01 | 24,99 | 25,01 | 0,08% | 372.787,00 |
| 29.08.2019 | 25,00 | 25,00 | 24,99 | 24,99 | 0,04% | 90.799,00 |
| 28.08.2019 | 24,98 | 25,00 | 24,98 | 24,98 | -0,04% | 70.268,00 |
| 27.08.2019 | 24,98 | 25,00 | 24,98 | 24,99 | 0,04% | 78.944,00 |
| 26.08.2019 | 24,98 | 24,99 | 24,98 | 24,98 | 0,00% | 14.879,00 |
| 23.08.2019 | 25,00 | 25,00 | 24,98 | 24,98 | -0,06% | 19.463,00 |
| 22.08.2019 | 24,99 | 25,00 | 24,97 | 24,99 | 0,06% | 32.328,00 |
| 21.08.2019 | 24,98 | 24,99 | 24,97 | 24,98 | 0,00% | 1.038.301,00 |
| 20.08.2019 | 24,99 | 25,01 | 24,97 | 24,98 | 0,04% | 38.862,00 |
| 19.08.2019 | 24,97 | 24,98 | 24,97 | 24,97 | 0,00% | 33.190,00 |
| 16.08.2019 | 24,97 | 24,99 | 24,97 | 24,97 | 0,00% | 11.450,00 |
| 15.08.2019 | 24,97 | 24,99 | 24,97 | 24,97 | 0,00% | 54.359,00 |
| 14.08.2019 | 24,99 | 24,99 | 24,97 | 24,97 | -0,08% | 39.773,00 |
| 13.08.2019 | 24,99 | 25,05 | 24,95 | 24,99 | -1,26% | 1.076.621,00 |
| 12.08.2019 | 25,29 | 25,31 | 25,29 | 25,31 | 0,07% | 171.352,00 |
| 09.08.2019 | 25,30 | 25,34 | 25,25 | 25,29 | -0,04% | 651.282,00 |
| 08.08.2019 | 25,30 | 25,33 | 25,30 | 25,30 | -0,04% | 506.483,00 |
| 07.08.2019 | 25,30 | 25,32 | 25,29 | 25,31 | 0,08% | 1.103.875,00 |
| 06.08.2019 | 25,29 | 25,32 | 25,29 | 25,29 | 0,00% | 48.240,00 |
| 05.08.2019 | 25,29 | 25,32 | 25,27 | 25,29 | -0,04% | 232.678,00 |
| 02.08.2019 | 25,28 | 25,35 | 25,28 | 25,30 | -1,29% | 410.987,00 |
| 01.08.2019 | 25,45 | 25,64 | 25,45 | 25,63 | 0,87% | 70.287,00 |
| 31.07.2019 | 25,43 | 25,46 | 25,35 | 25,41 | 0,04% | 260.516,00 |
| 30.07.2019 | 25,45 | 25,52 | 25,37 | 25,40 | -0,31% | 82.742,00 |
| 29.07.2019 | 25,43 | 25,60 | 25,42 | 25,48 | 0,28% | 117.746,00 |
| 26.07.2019 | 25,41 | 25,46 | 25,37 | 25,41 | 0,12% | 49.650,00 |
| 25.07.2019 | 25,50 | 25,53 | 25,36 | 25,38 | -0,12% | 68.420,00 |
| 24.07.2019 | 25,38 | 25,53 | 25,38 | 25,41 | 0,12% | 93.141,00 |
| 23.07.2019 | 25,40 | 25,46 | 25,36 | 25,38 | -0,12% | 58.674,00 |
| 22.07.2019 | 25,57 | 25,62 | 25,41 | 25,41 | -0,78% | 119.846,00 |
| 19.07.2019 | 25,58 | 25,62 | 25,56 | 25,61 | 0,00% | 85.952,00 |
| 18.07.2019 | 25,45 | 25,66 | 25,45 | 25,61 | 0,43% | 342.968,00 |
| 17.07.2019 | 25,48 | 25,58 | 25,45 | 25,50 | 0,08% | 116.561,00 |
| 16.07.2019 | 25,44 | 25,51 | 25,41 | 25,48 | -0,08% | 52.493,00 |
| 15.07.2019 | 25,41 | 25,53 | 25,41 | 25,50 | 0,31% | 31.660,00 |
| 12.07.2019 | 25,42 | 25,47 | 25,38 | 25,42 | -0,12% | 60.434,00 |
| 11.07.2019 | 25,46 | 25,49 | 25,41 | 25,45 | -0,12% | 30.460,00 |
| 10.07.2019 | 25,41 | 25,48 | 25,36 | 25,48 | 0,43% | 38.570,00 |
| 09.07.2019 | 25,31 | 25,41 | 25,31 | 25,37 | 0,04% | 37.184,00 |
| 08.07.2019 | 25,33 | 25,38 | 25,33 | 25,36 | -0,12% | 23.098,00 |
| 05.07.2019 | 25,43 | 25,43 | 25,29 | 25,39 | -0,16% | 22.246,00 |
| 03.07.2019 | 25,42 | 25,43 | 25,39 | 25,43 | 0,04% | 20.896,00 |
| 02.07.2019 | 25,27 | 25,43 | 25,27 | 25,42 | 0,43% | 54.517,00 |
| 01.07.2019 | 25,26 | 25,33 | 25,22 | 25,31 | 0,64% | 92.686,00 |
| 28.06.2019 | 25,25 | 25,28 | 25,15 | 25,15 | -0,47% | 243.841,00 |
| 27.06.2019 | 25,34 | 25,34 | 25,25 | 25,27 | -0,16% | 88.388,00 |
| 26.06.2019 | 25,32 | 25,32 | 25,25 | 25,31 | -0,16% | 108.550,00 |
| 25.06.2019 | 25,36 | 25,40 | 25,34 | 25,35 | -0,20% | 34.643,00 |
| 24.06.2019 | 25,37 | 25,45 | 25,32 | 25,40 | 0,32% | 137.452,00 |
| 21.06.2019 | 25,31 | 25,36 | 25,30 | 25,32 | 0,12% | 99.549,00 |
| 20.06.2019 | 25,37 | 25,39 | 25,28 | 25,29 | -0,08% | 50.546,00 |
| 19.06.2019 | 25,31 | 25,39 | 25,30 | 25,31 | 0,00% | 52.732,00 |
| 18.06.2019 | 25,38 | 25,39 | 25,29 | 25,31 | 0,08% | 233.102,00 |
| 17.06.2019 | 25,33 | 25,39 | 25,26 | 25,29 | -0,20% | 109.764,00 |
| 14.06.2019 | 25,23 | 25,34 | 25,23 | 25,34 | 0,36% | 61.817,00 |
| 13.06.2019 | 25,21 | 25,28 | 25,21 | 25,25 | 0,08% | 38.226,00 |
| 12.06.2019 | 25,20 | 25,23 | 25,19 | 25,23 | 0,08% | 32.636,00 |
| 11.06.2019 | 25,26 | 25,30 | 25,19 | 25,21 | -0,12% | 76.932,00 |
| 10.06.2019 | 25,28 | 25,32 | 25,23 | 25,24 | -0,12% | 61.475,00 |
| 07.06.2019 | 25,20 | 25,28 | 25,19 | 25,27 | 0,32% | 107.255,00 |
| 06.06.2019 | 25,23 | 25,23 | 25,18 | 25,19 | -0,16% | 143.635,00 |
| 05.06.2019 | 25,23 | 25,25 | 25,19 | 25,23 | 0,20% | 39.437,00 |
| 04.06.2019 | 25,25 | 25,37 | 25,15 | 25,18 | -0,20% | 191.692,00 |
| 03.06.2019 | 25,20 | 25,25 | 25,15 | 25,23 | 0,52% | 72.866,00 |
| 31.05.2019 | 25,25 | 25,29 | 25,08 | 25,10 | -0,83% | 254.857,00 |
| 30.05.2019 | 25,35 | 25,35 | 25,25 | 25,31 | -0,12% | 50.459,00 |
| 29.05.2019 | 25,18 | 25,35 | 25,18 | 25,34 | 0,52% | 61.594,00 |
| 28.05.2019 | 25,16 | 25,26 | 25,16 | 25,21 | 0,20% | 32.367,00 |
| 24.05.2019 | 25,14 | 25,18 | 25,14 | 25,16 | 0,16% | 22.460,00 |
| 23.05.2019 | 25,17 | 25,17 | 25,11 | 25,12 | -0,20% | 28.380,00 |
| 22.05.2019 | 25,19 | 25,20 | 25,17 | 25,17 | -0,04% | 66.464,00 |
| 21.05.2019 | 25,19 | 25,22 | 25,18 | 25,18 | 0,04% | 29.687,00 |
| 20.05.2019 | 25,25 | 25,27 | 25,17 | 25,17 | -0,40% | 33.157,00 |
| 17.05.2019 | 25,33 | 25,36 | 25,24 | 25,27 | -0,67% | 42.589,00 |
| 16.05.2019 | 25,30 | 25,44 | 25,30 | 25,44 | 0,51% | 45.689,00 |
| 15.05.2019 | 25,21 | 25,32 | 25,18 | 25,31 | 0,44% | 32.222,00 |
| 14.05.2019 | 25,17 | 25,23 | 25,13 | 25,20 | -1,10% | 55.392,00 |
| 13.05.2019 | 25,40 | 25,48 | 25,40 | 25,48 | -0,16% | 16.112,00 |
| 10.05.2019 | 25,42 | 25,53 | 25,42 | 25,52 | 0,12% | 24.497,00 |
| 09.05.2019 | 25,44 | 25,52 | 25,40 | 25,49 | 0,00% | 25.622,00 |
| 08.05.2019 | 25,43 | 25,52 | 25,43 | 25,49 | 0,12% | 19.493,00 |
| 07.05.2019 | 25,54 | 25,56 | 25,42 | 25,46 | -0,35% | 63.244,00 |
| 06.05.2019 | 25,57 | 25,61 | 25,47 | 25,55 | -0,12% | 19.881,00 |
| 03.05.2019 | 25,61 | 25,65 | 25,58 | 25,58 | -0,43% | 19.618,00 |
| 02.05.2019 | 25,62 | 25,72 | 25,62 | 25,69 | 0,04% | 22.103,00 |
| 01.05.2019 | 25,53 | 25,71 | 25,53 | 25,68 | 0,71% | 34.277,00 |
| 30.04.2019 | 25,47 | 25,73 | 25,45 | 25,50 | -0,16% | 265.198,00 |
| 29.04.2019 | 25,35 | 25,56 | 25,35 | 25,54 | 0,67% | 100.539,00 |
| 26.04.2019 | 25,33 | 25,38 | 25,30 | 25,37 | 0,32% | 39.185,00 |
| 25.04.2019 | 25,29 | 25,45 | 25,27 | 25,29 | 0,04% | 50.778,00 |
| 24.04.2019 | 25,35 | 25,41 | 25,27 | 25,28 | -0,32% | 89.599,00 |
| 23.04.2019 | 25,34 | 25,43 | 25,33 | 25,36 | 0,08% | 77.557,00 |
| 22.04.2019 | 25,41 | 25,41 | 25,33 | 25,34 | -0,12% | 25.347,00 |
| 18.04.2019 | 25,39 | 25,44 | 25,37 | 25,37 | -0,28% | 29.280,00 |
| 17.04.2019 | 25,41 | 25,46 | 25,37 | 25,44 | -0,04% | 31.138,00 |
| 16.04.2019 | 25,37 | 25,49 | 25,37 | 25,45 | 0,24% | 37.497,00 |
| 15.04.2019 | 25,37 | 25,44 | 25,37 | 25,39 | 0,08% | 18.666,00 |
| 12.04.2019 | 25,42 | 25,44 | 25,37 | 25,37 | -0,08% | 30.240,00 |
| 11.04.2019 | 25,42 | 25,44 | 25,36 | 25,39 | 0,24% | 12.100,00 |
| 10.04.2019 | 25,26 | 25,49 | 25,26 | 25,33 | 0,20% | 46.689,00 |