Echtzeit-Aktienkurs BB&T Corp
Bid:
Ask:
Aktienkurse zur BB&T Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.12.2019 | 25,16 | 25,21 | 25,15 | 25,18 | -0,06% | 22.053,00 |
| 05.12.2019 | 25,25 | 25,34 | 25,16 | 25,20 | -0,12% | 20.267,00 |
| 04.12.2019 | 25,27 | 25,30 | 25,20 | 25,23 | -0,08% | 28.822,00 |
| 03.12.2019 | 25,26 | 25,26 | 25,22 | 25,25 | -0,12% | 23.956,00 |
| 02.12.2019 | 25,29 | 25,29 | 25,17 | 25,28 | 0,32% | 31.166,00 |
| 29.11.2019 | 25,27 | 25,29 | 25,13 | 25,20 | -0,40% | 71.272,00 |
| 27.11.2019 | 25,40 | 25,40 | 25,24 | 25,30 | -0,32% | 26.783,00 |
| 26.11.2019 | 25,40 | 25,40 | 25,34 | 25,38 | 0,00% | 15.337,00 |
| 25.11.2019 | 25,39 | 25,40 | 25,36 | 25,38 | 0,06% | 10.632,00 |
| 22.11.2019 | 25,35 | 25,39 | 25,31 | 25,36 | 0,02% | 8.654,00 |
| 21.11.2019 | 25,29 | 25,40 | 25,29 | 25,36 | -0,16% | 15.974,00 |
| 20.11.2019 | 25,34 | 25,40 | 25,32 | 25,40 | 0,32% | 22.610,00 |
| 19.11.2019 | 25,35 | 25,38 | 25,25 | 25,32 | 0,16% | 9.211,00 |
| 18.11.2019 | 25,35 | 25,38 | 25,26 | 25,28 | -0,30% | 18.661,00 |
| 15.11.2019 | 25,37 | 25,40 | 25,33 | 25,36 | -0,06% | 15.635,00 |
| 14.11.2019 | 25,33 | 25,37 | 25,28 | 25,37 | 0,52% | 19.466,00 |
| 13.11.2019 | 25,20 | 25,32 | 25,20 | 25,24 | 0,21% | 20.515,00 |
| 12.11.2019 | 25,19 | 25,19 | 25,13 | 25,19 | 0,05% | 12.911,00 |
| 11.11.2019 | 25,18 | 25,23 | 25,13 | 25,18 | -0,02% | 13.740,00 |
| 08.11.2019 | 25,12 | 25,19 | 25,05 | 25,18 | 0,72% | 37.565,00 |
| 07.11.2019 | 25,15 | 25,20 | 25,00 | 25,00 | -1,88% | 44.922,00 |
| 06.11.2019 | 25,49 | 25,52 | 25,41 | 25,48 | -0,08% | 15.060,00 |
| 05.11.2019 | 25,54 | 25,55 | 25,46 | 25,50 | -0,16% | 27.012,00 |
| 04.11.2019 | 25,56 | 25,59 | 25,52 | 25,54 | -0,16% | 41.008,00 |
| 01.11.2019 | 25,65 | 25,65 | 25,55 | 25,58 | 0,20% | 20.749,00 |
| 31.10.2019 | 25,69 | 25,73 | 25,53 | 25,53 | -0,82% | 153.301,00 |
| 30.10.2019 | 25,66 | 25,84 | 25,66 | 25,74 | 0,27% | 20.481,00 |
| 29.10.2019 | 25,66 | 25,70 | 25,66 | 25,67 | -0,12% | 7.105,00 |
| 28.10.2019 | 25,65 | 25,70 | 25,57 | 25,70 | 0,08% | 15.028,00 |
| 25.10.2019 | 25,78 | 25,78 | 25,68 | 25,68 | -0,16% | 36.844,00 |
| 24.10.2019 | 25,80 | 25,80 | 25,72 | 25,72 | -0,19% | 33.752,00 |
| 23.10.2019 | 25,73 | 25,84 | 25,73 | 25,77 | -0,08% | 15.394,00 |
| 22.10.2019 | 25,71 | 25,82 | 25,71 | 25,79 | 0,31% | 24.744,00 |
| 21.10.2019 | 25,86 | 25,86 | 25,71 | 25,71 | -0,43% | 23.020,00 |
| 18.10.2019 | 25,78 | 25,85 | 25,74 | 25,82 | -0,12% | 26.055,00 |
| 17.10.2019 | 25,83 | 25,86 | 25,71 | 25,85 | 0,27% | 7.792,00 |
| 16.10.2019 | 25,74 | 25,83 | 25,72 | 25,78 | 0,19% | 25.313,00 |
| 15.10.2019 | 25,65 | 25,74 | 25,62 | 25,73 | 0,19% | 14.524,00 |
| 14.10.2019 | 25,55 | 25,69 | 25,50 | 25,68 | 0,71% | 25.682,00 |
| 11.10.2019 | 25,45 | 25,50 | 25,45 | 25,50 | 0,08% | 10.978,00 |
| 10.10.2019 | 25,48 | 25,48 | 25,42 | 25,48 | 0,16% | 23.619,00 |
| 09.10.2019 | 25,45 | 25,45 | 25,42 | 25,44 | 0,16% | 22.139,00 |
| 08.10.2019 | 25,28 | 25,42 | 25,28 | 25,40 | 0,12% | 16.394,00 |
| 07.10.2019 | 25,37 | 25,37 | 25,29 | 25,37 | 0,00% | 47.505,00 |
| 04.10.2019 | 25,30 | 25,37 | 25,30 | 25,37 | 0,04% | 20.030,00 |
| 03.10.2019 | 25,25 | 25,37 | 25,25 | 25,36 | 0,44% | 8.995,00 |
| 02.10.2019 | 25,31 | 25,32 | 25,23 | 25,25 | -0,43% | 13.009,00 |
| 01.10.2019 | 25,33 | 25,36 | 25,30 | 25,36 | 0,24% | 19.136,00 |
| 30.09.2019 | 25,33 | 25,39 | 25,28 | 25,30 | -0,20% | 113.627,00 |
| 27.09.2019 | 25,27 | 25,36 | 25,23 | 25,35 | 0,20% | 22.148,00 |
| 26.09.2019 | 25,35 | 25,35 | 25,28 | 25,30 | -0,28% | 14.761,00 |
| 25.09.2019 | 25,28 | 25,37 | 25,27 | 25,37 | 0,24% | 11.534,00 |
| 24.09.2019 | 25,38 | 25,38 | 25,31 | 25,31 | -0,08% | 21.643,00 |
| 23.09.2019 | 25,35 | 25,40 | 25,33 | 25,33 | 0,00% | 35.082,00 |
| 20.09.2019 | 25,42 | 25,42 | 25,32 | 25,33 | -0,18% | 24.412,00 |
| 19.09.2019 | 25,33 | 25,41 | 25,33 | 25,38 | 0,18% | 15.558,00 |
| 18.09.2019 | 25,40 | 25,41 | 25,33 | 25,33 | -0,21% | 38.703,00 |
| 17.09.2019 | 25,39 | 25,44 | 25,32 | 25,38 | 0,02% | 15.660,00 |
| 16.09.2019 | 25,24 | 25,41 | 25,24 | 25,38 | 0,51% | 13.282,00 |
| 13.09.2019 | 25,60 | 25,60 | 25,07 | 25,25 | -1,52% | 46.929,00 |
| 12.09.2019 | 25,47 | 25,66 | 25,47 | 25,64 | 0,55% | 33.144,00 |
| 11.09.2019 | 25,40 | 25,50 | 25,36 | 25,50 | 0,28% | 24.033,00 |
| 10.09.2019 | 25,57 | 25,60 | 25,43 | 25,43 | -0,66% | 17.901,00 |
| 09.09.2019 | 25,64 | 25,74 | 25,57 | 25,60 | -0,39% | 35.627,00 |
| 06.09.2019 | 25,55 | 25,70 | 25,50 | 25,70 | 0,59% | 25.883,00 |
| 05.09.2019 | 25,54 | 25,55 | 25,42 | 25,55 | 0,04% | 26.940,00 |
| 04.09.2019 | 25,38 | 25,54 | 25,36 | 25,54 | 0,75% | 37.987,00 |
| 03.09.2019 | 25,27 | 25,38 | 25,26 | 25,35 | 0,92% | 41.996,00 |
| 30.08.2019 | 25,20 | 25,26 | 25,12 | 25,12 | -0,36% | 95.861,00 |
| 29.08.2019 | 25,34 | 25,45 | 25,21 | 25,21 | -0,04% | 24.580,00 |
| 28.08.2019 | 25,32 | 25,37 | 25,21 | 25,22 | -0,28% | 38.207,00 |
| 27.08.2019 | 25,31 | 25,35 | 25,26 | 25,29 | 0,04% | 13.429,00 |
| 26.08.2019 | 25,28 | 25,34 | 25,25 | 25,28 | -0,08% | 19.275,00 |
| 23.08.2019 | 25,31 | 25,39 | 25,30 | 25,30 | -0,24% | 14.478,00 |
| 22.08.2019 | 25,35 | 25,43 | 25,31 | 25,36 | 0,04% | 15.636,00 |
| 21.08.2019 | 25,26 | 25,38 | 25,26 | 25,35 | 0,20% | 6.320,00 |
| 20.08.2019 | 25,30 | 25,35 | 25,28 | 25,30 | 0,08% | 12.310,00 |
| 19.08.2019 | 25,27 | 25,34 | 25,19 | 25,28 | -0,23% | 19.944,00 |
| 16.08.2019 | 25,39 | 25,41 | 25,25 | 25,34 | -0,17% | 13.686,00 |
| 15.08.2019 | 25,21 | 25,39 | 25,21 | 25,38 | 0,67% | 28.092,00 |
| 14.08.2019 | 25,21 | 25,25 | 25,21 | 25,21 | -0,04% | 9.111,00 |
| 13.08.2019 | 25,15 | 25,24 | 25,10 | 25,22 | -0,98% | 23.318,00 |
| 12.08.2019 | 25,27 | 25,48 | 25,27 | 25,47 | 0,35% | 19.065,00 |
| 09.08.2019 | 25,32 | 25,41 | 25,25 | 25,38 | 0,40% | 18.980,00 |
| 08.08.2019 | 25,16 | 25,33 | 25,16 | 25,28 | 0,32% | 17.733,00 |
| 07.08.2019 | 25,24 | 25,29 | 25,20 | 25,20 | -0,16% | 21.417,00 |
| 06.08.2019 | 25,17 | 25,32 | 25,17 | 25,24 | 0,36% | 10.195,00 |
| 05.08.2019 | 25,30 | 25,30 | 25,14 | 25,15 | -0,67% | 26.853,00 |
| 02.08.2019 | 25,31 | 25,42 | 25,26 | 25,32 | -0,24% | 45.213,00 |
| 01.08.2019 | 25,38 | 25,47 | 25,35 | 25,38 | 0,40% | 26.362,00 |
| 31.07.2019 | 25,40 | 25,52 | 25,28 | 25,28 | -0,63% | 101.472,00 |
| 30.07.2019 | 25,50 | 25,55 | 25,43 | 25,44 | -0,31% | 21.989,00 |
| 29.07.2019 | 25,54 | 25,60 | 25,47 | 25,52 | 0,12% | 26.544,00 |
| 26.07.2019 | 25,43 | 25,52 | 25,43 | 25,49 | 0,12% | 16.292,00 |
| 25.07.2019 | 25,59 | 25,61 | 25,43 | 25,46 | -0,47% | 21.895,00 |
| 24.07.2019 | 25,44 | 25,59 | 25,39 | 25,58 | 0,63% | 23.379,00 |
| 23.07.2019 | 25,38 | 25,46 | 25,36 | 25,42 | 0,16% | 12.991,00 |
| 22.07.2019 | 25,38 | 25,45 | 25,37 | 25,38 | -0,04% | 13.170,00 |
| 19.07.2019 | 25,30 | 25,47 | 25,30 | 25,39 | -0,04% | 38.461,00 |
| 18.07.2019 | 25,32 | 25,40 | 25,29 | 25,40 | 0,32% | 19.044,00 |