Echtzeit-Aktienkurs BB&T Corp
Bid:
Ask:
Aktienkurse zur BB&T Corp Aktie
Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
---|---|---|---|---|---|---|
06.12.2019 | 25,20 | 25,24 | 25,18 | 25,22 | -0,08% | 23.172,00 |
05.12.2019 | 25,37 | 25,37 | 25,18 | 25,24 | -0,04% | 25.516,00 |
04.12.2019 | 25,28 | 25,34 | 25,25 | 25,25 | -0,12% | 12.738,00 |
03.12.2019 | 25,26 | 25,33 | 25,26 | 25,28 | -0,20% | 8.927,00 |
02.12.2019 | 25,33 | 25,33 | 25,28 | 25,33 | 0,52% | 40.103,00 |
29.11.2019 | 25,35 | 25,35 | 25,20 | 25,20 | -0,59% | 68.204,00 |
27.11.2019 | 25,45 | 25,45 | 25,35 | 25,35 | -0,28% | 25.113,00 |
26.11.2019 | 25,37 | 25,45 | 25,32 | 25,42 | 0,12% | 22.091,00 |
25.11.2019 | 25,35 | 25,45 | 25,35 | 25,39 | 0,16% | 6.210,00 |
22.11.2019 | 25,35 | 25,36 | 25,30 | 25,35 | 0,08% | 17.392,00 |
21.11.2019 | 25,39 | 25,39 | 25,30 | 25,33 | -0,20% | 5.763,00 |
20.11.2019 | 25,33 | 25,43 | 25,33 | 25,38 | 0,24% | 7.959,00 |
19.11.2019 | 25,38 | 25,39 | 25,31 | 25,32 | -0,16% | 13.098,00 |
18.11.2019 | 25,38 | 25,40 | 25,32 | 25,36 | -0,02% | 24.797,00 |
15.11.2019 | 25,26 | 25,40 | 25,26 | 25,36 | 0,17% | 11.464,00 |
14.11.2019 | 25,27 | 25,38 | 25,27 | 25,32 | 0,12% | 4.809,00 |
13.11.2019 | 25,25 | 25,37 | 25,22 | 25,29 | 0,26% | 47.859,00 |
12.11.2019 | 25,12 | 25,25 | 25,12 | 25,23 | 0,33% | 24.484,00 |
11.11.2019 | 25,19 | 25,20 | 25,12 | 25,14 | -0,15% | 10.577,00 |
08.11.2019 | 25,18 | 25,20 | 25,13 | 25,18 | 0,56% | 22.398,00 |
07.11.2019 | 25,18 | 25,24 | 25,03 | 25,04 | -1,88% | 42.249,00 |
06.11.2019 | 25,57 | 25,57 | 25,50 | 25,52 | -0,16% | 12.568,00 |
05.11.2019 | 25,59 | 25,59 | 25,53 | 25,56 | -0,23% | 18.005,00 |
04.11.2019 | 25,54 | 25,62 | 25,54 | 25,62 | -0,04% | 12.234,00 |
01.11.2019 | 25,63 | 25,70 | 25,62 | 25,63 | 0,31% | 30.988,00 |
31.10.2019 | 25,66 | 25,75 | 25,55 | 25,55 | -0,66% | 144.116,00 |
30.10.2019 | 25,78 | 25,80 | 25,66 | 25,72 | -0,27% | 20.271,00 |
29.10.2019 | 25,81 | 25,84 | 25,74 | 25,79 | -0,08% | 14.837,00 |
28.10.2019 | 25,86 | 25,86 | 25,72 | 25,81 | -0,08% | 29.670,00 |
25.10.2019 | 25,89 | 25,89 | 25,81 | 25,83 | 0,04% | 50.703,00 |
24.10.2019 | 25,81 | 25,89 | 25,81 | 25,82 | -0,08% | 36.073,00 |
23.10.2019 | 25,89 | 25,89 | 25,84 | 25,84 | 0,00% | 25.290,00 |
22.10.2019 | 25,76 | 25,85 | 25,76 | 25,84 | 0,08% | 15.965,00 |
21.10.2019 | 25,91 | 25,92 | 25,82 | 25,82 | -0,31% | 22.044,00 |
18.10.2019 | 25,84 | 25,90 | 25,82 | 25,90 | 0,19% | 18.752,00 |
17.10.2019 | 25,98 | 25,98 | 25,84 | 25,85 | 0,08% | 11.057,00 |
16.10.2019 | 25,65 | 25,88 | 25,65 | 25,83 | 0,30% | 20.709,00 |
15.10.2019 | 25,72 | 25,76 | 25,63 | 25,75 | -0,07% | 16.037,00 |
14.10.2019 | 25,56 | 25,77 | 25,56 | 25,77 | 0,43% | 31.615,00 |
11.10.2019 | 25,59 | 25,66 | 25,56 | 25,66 | 0,27% | 19.027,00 |
10.10.2019 | 25,54 | 25,60 | 25,50 | 25,59 | 0,31% | 13.656,00 |
09.10.2019 | 25,47 | 25,53 | 25,45 | 25,51 | 0,08% | 19.593,00 |
08.10.2019 | 25,37 | 25,54 | 25,37 | 25,49 | 0,28% | 15.630,00 |
07.10.2019 | 25,42 | 25,44 | 25,37 | 25,42 | 0,18% | 16.697,00 |
04.10.2019 | 25,45 | 25,47 | 25,37 | 25,38 | -0,22% | 15.320,00 |
03.10.2019 | 25,43 | 25,49 | 25,41 | 25,43 | 0,43% | 9.459,00 |
02.10.2019 | 25,42 | 25,47 | 25,29 | 25,32 | -0,30% | 11.675,00 |
01.10.2019 | 25,33 | 25,41 | 25,33 | 25,40 | 0,30% | 24.154,00 |
30.09.2019 | 25,30 | 25,43 | 25,30 | 25,32 | -0,12% | 82.279,00 |
27.09.2019 | 25,42 | 25,42 | 25,31 | 25,35 | -0,08% | 20.180,00 |
26.09.2019 | 25,46 | 25,46 | 25,35 | 25,37 | -0,28% | 22.314,00 |
25.09.2019 | 25,35 | 25,46 | 25,34 | 25,44 | 0,16% | 12.415,00 |
24.09.2019 | 25,46 | 25,49 | 25,38 | 25,40 | -0,16% | 10.189,00 |
23.09.2019 | 25,36 | 25,49 | 25,36 | 25,44 | 0,04% | 17.901,00 |
20.09.2019 | 25,40 | 25,47 | 25,40 | 25,43 | 0,00% | 14.441,00 |
19.09.2019 | 25,34 | 25,45 | 25,34 | 25,43 | 0,39% | 18.772,00 |
18.09.2019 | 25,41 | 25,45 | 25,33 | 25,33 | 0,00% | 26.524,00 |
17.09.2019 | 25,41 | 25,42 | 25,33 | 25,33 | -0,08% | 22.093,00 |
16.09.2019 | 25,22 | 25,43 | 25,22 | 25,35 | 0,40% | 19.712,00 |
13.09.2019 | 25,51 | 25,52 | 25,14 | 25,25 | -1,29% | 43.763,00 |
12.09.2019 | 25,49 | 25,58 | 25,41 | 25,58 | 0,35% | 21.826,00 |
11.09.2019 | 25,50 | 25,50 | 25,37 | 25,49 | -0,04% | 25.083,00 |
10.09.2019 | 25,53 | 25,56 | 25,50 | 25,50 | -0,62% | 29.977,00 |
09.09.2019 | 25,66 | 25,69 | 25,62 | 25,66 | -0,27% | 24.329,00 |
06.09.2019 | 25,56 | 25,73 | 25,52 | 25,73 | 0,55% | 26.340,00 |
05.09.2019 | 25,47 | 25,59 | 25,42 | 25,59 | 0,39% | 59.486,00 |
04.09.2019 | 25,31 | 25,49 | 25,28 | 25,49 | 0,83% | 69.981,00 |
03.09.2019 | 25,26 | 25,28 | 25,19 | 25,28 | 0,72% | 66.041,00 |
30.08.2019 | 25,18 | 25,23 | 25,10 | 25,10 | -0,40% | 116.586,00 |
29.08.2019 | 25,28 | 25,28 | 25,17 | 25,20 | -0,04% | 39.866,00 |
28.08.2019 | 25,19 | 25,26 | 25,14 | 25,21 | 0,20% | 37.063,00 |
27.08.2019 | 25,13 | 25,20 | 25,13 | 25,16 | -0,04% | 30.127,00 |
26.08.2019 | 25,17 | 25,20 | 25,14 | 25,17 | 0,12% | 29.225,00 |
23.08.2019 | 25,20 | 25,26 | 25,14 | 25,14 | -0,24% | 23.788,00 |
22.08.2019 | 25,20 | 25,27 | 25,16 | 25,20 | -0,08% | 43.778,00 |
21.08.2019 | 25,17 | 25,29 | 25,17 | 25,22 | 0,03% | 21.413,00 |
20.08.2019 | 25,25 | 25,26 | 25,20 | 25,21 | -0,11% | 28.188,00 |
19.08.2019 | 25,19 | 25,28 | 25,15 | 25,24 | 0,36% | 36.271,00 |
16.08.2019 | 25,23 | 25,28 | 25,15 | 25,15 | -0,55% | 34.702,00 |
15.08.2019 | 25,21 | 25,29 | 25,21 | 25,29 | 0,36% | 21.046,00 |
14.08.2019 | 25,16 | 25,20 | 25,13 | 25,20 | 0,12% | 36.047,00 |
13.08.2019 | 25,01 | 25,19 | 25,01 | 25,17 | -0,98% | 42.056,00 |
12.08.2019 | 25,32 | 25,48 | 25,32 | 25,42 | 0,16% | 35.448,00 |
09.08.2019 | 25,25 | 25,38 | 25,25 | 25,38 | 0,51% | 253.836,00 |
08.08.2019 | 25,16 | 25,29 | 25,15 | 25,25 | 0,28% | 27.390,00 |
07.08.2019 | 25,22 | 25,28 | 25,11 | 25,18 | -0,28% | 27.632,00 |
06.08.2019 | 25,17 | 25,25 | 25,17 | 25,25 | 0,36% | 16.841,00 |
05.08.2019 | 25,30 | 25,30 | 25,12 | 25,16 | -0,55% | 35.344,00 |
02.08.2019 | 25,33 | 25,33 | 25,25 | 25,30 | -0,16% | 182.168,00 |
01.08.2019 | 25,38 | 25,50 | 25,29 | 25,34 | 0,24% | 67.919,00 |
31.07.2019 | 25,54 | 25,54 | 25,28 | 25,28 | -0,90% | 86.673,00 |
30.07.2019 | 25,55 | 25,56 | 25,46 | 25,51 | -0,39% | 12.393,00 |
29.07.2019 | 25,52 | 25,62 | 25,49 | 25,61 | 0,59% | 18.195,00 |
26.07.2019 | 25,38 | 25,51 | 25,38 | 25,46 | 0,16% | 6.303,00 |
25.07.2019 | 25,45 | 25,55 | 25,42 | 25,42 | -0,47% | 21.370,00 |
24.07.2019 | 25,33 | 25,55 | 25,31 | 25,54 | 0,83% | 18.044,00 |
23.07.2019 | 25,30 | 25,41 | 25,30 | 25,33 | 0,00% | 10.118,00 |
22.07.2019 | 25,31 | 25,43 | 25,30 | 25,33 | -0,35% | 11.546,00 |
19.07.2019 | 25,25 | 25,42 | 25,25 | 25,42 | 0,20% | 12.310,00 |
18.07.2019 | 25,28 | 25,38 | 25,28 | 25,37 | 0,55% | 18.412,00 |