Echtzeit-Aktienkurs Sun Trust Banks
Bid:
Ask:
Aktienkurse zur Sun Trust Banks Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.12.2019 | 24,37 | 24,50 | 24,33 | 24,50 | 0,04% | 24.306,00 |
| 05.12.2019 | 24,49 | 24,49 | 24,37 | 24,49 | 0,53% | 10.720,00 |
| 04.12.2019 | 24,18 | 24,50 | 24,10 | 24,36 | 0,70% | 11.588,00 |
| 03.12.2019 | 23,90 | 24,27 | 23,74 | 24,19 | 1,00% | 14.405,00 |
| 02.12.2019 | 24,11 | 24,20 | 23,90 | 23,95 | -0,66% | 10.828,00 |
| 29.11.2019 | 24,31 | 24,45 | 24,11 | 24,11 | -0,94% | 12.864,00 |
| 27.11.2019 | 24,38 | 24,49 | 24,32 | 24,34 | -1,06% | 21.544,00 |
| 26.11.2019 | 24,48 | 24,62 | 24,47 | 24,60 | 0,74% | 53.334,00 |
| 25.11.2019 | 24,56 | 24,56 | 24,31 | 24,42 | -0,16% | 16.517,00 |
| 22.11.2019 | 24,37 | 24,50 | 24,27 | 24,46 | 0,00% | 7.319,00 |
| 21.11.2019 | 24,36 | 24,49 | 24,36 | 24,46 | 0,45% | 3.658,00 |
| 20.11.2019 | 24,56 | 24,56 | 24,35 | 24,35 | -0,85% | 10.791,00 |
| 19.11.2019 | 24,47 | 24,58 | 24,42 | 24,56 | 0,57% | 14.534,00 |
| 18.11.2019 | 24,48 | 24,54 | 24,42 | 24,42 | -0,02% | 8.940,00 |
| 15.11.2019 | 24,62 | 24,62 | 24,31 | 24,43 | -0,47% | 19.985,00 |
| 14.11.2019 | 24,57 | 24,62 | 24,34 | 24,54 | -0,20% | 10.323,00 |
| 13.11.2019 | 24,40 | 24,59 | 24,26 | 24,59 | 0,57% | 15.761,00 |
| 12.11.2019 | 24,25 | 24,59 | 24,17 | 24,45 | 0,15% | 14.656,00 |
| 11.11.2019 | 24,41 | 24,41 | 24,31 | 24,41 | -0,19% | 5.612,00 |
| 08.11.2019 | 24,26 | 24,48 | 24,26 | 24,46 | 0,49% | 9.629,00 |
| 07.11.2019 | 24,13 | 24,34 | 24,09 | 24,34 | -0,08% | 12.099,00 |
| 06.11.2019 | 24,50 | 24,50 | 24,36 | 24,36 | -0,53% | 9.955,00 |
| 05.11.2019 | 24,50 | 24,59 | 24,31 | 24,49 | 0,04% | 5.502,00 |
| 04.11.2019 | 24,30 | 24,54 | 24,25 | 24,48 | 1,07% | 20.324,00 |
| 01.11.2019 | 24,26 | 24,28 | 24,12 | 24,22 | 0,25% | 19.806,00 |
| 31.10.2019 | 24,62 | 24,62 | 24,16 | 24,16 | -1,59% | 36.498,00 |
| 30.10.2019 | 24,62 | 24,65 | 24,55 | 24,55 | -0,60% | 9.690,00 |
| 29.10.2019 | 24,43 | 24,72 | 24,43 | 24,70 | 1,10% | 12.543,00 |
| 28.10.2019 | 24,50 | 24,61 | 24,43 | 24,43 | 0,00% | 4.017,00 |
| 25.10.2019 | 24,52 | 24,55 | 24,42 | 24,43 | -0,73% | 8.161,00 |
| 24.10.2019 | 24,41 | 24,62 | 24,41 | 24,61 | 0,13% | 6.332,00 |
| 23.10.2019 | 24,46 | 24,60 | 24,40 | 24,58 | 0,69% | 7.232,00 |
| 22.10.2019 | 24,52 | 24,61 | 24,41 | 24,41 | -0,57% | 3.227,00 |
| 21.10.2019 | 24,27 | 24,62 | 24,27 | 24,55 | 1,15% | 12.902,00 |
| 18.10.2019 | 24,50 | 24,61 | 24,25 | 24,27 | -0,74% | 7.098,00 |
| 17.10.2019 | 24,25 | 24,79 | 24,25 | 24,45 | 0,33% | 10.913,00 |
| 16.10.2019 | 24,40 | 24,50 | 24,35 | 24,37 | -0,33% | 10.411,00 |
| 15.10.2019 | 24,44 | 24,50 | 24,40 | 24,45 | 0,92% | 3.440,00 |
| 14.10.2019 | 24,41 | 24,41 | 24,11 | 24,23 | -0,40% | 3.089,00 |
| 11.10.2019 | 24,08 | 24,46 | 24,08 | 24,33 | 0,52% | 13.357,00 |
| 10.10.2019 | 24,10 | 24,20 | 24,09 | 24,20 | 0,71% | 5.069,00 |
| 09.10.2019 | 23,96 | 24,34 | 23,96 | 24,03 | 0,00% | 7.212,00 |
| 08.10.2019 | 24,10 | 24,22 | 24,00 | 24,03 | 0,17% | 17.564,00 |
| 07.10.2019 | 23,93 | 24,00 | 23,73 | 23,99 | 0,33% | 13.478,00 |
| 04.10.2019 | 24,08 | 24,10 | 23,71 | 23,91 | 0,00% | 5.769,00 |
| 03.10.2019 | 23,87 | 24,00 | 23,74 | 23,91 | 0,04% | 5.796,00 |
| 02.10.2019 | 23,99 | 24,04 | 23,72 | 23,90 | -0,18% | 10.505,00 |
| 01.10.2019 | 24,00 | 24,09 | 23,68 | 23,94 | -0,61% | 4.198,00 |
| 30.09.2019 | 24,38 | 24,54 | 24,02 | 24,09 | -1,19% | 27.159,00 |
| 27.09.2019 | 24,57 | 24,72 | 24,38 | 24,38 | -1,46% | 22.185,00 |
| 26.09.2019 | 24,57 | 24,74 | 24,57 | 24,74 | 0,62% | 8.747,00 |
| 25.09.2019 | 24,38 | 24,65 | 24,38 | 24,59 | 0,69% | 9.934,00 |
| 24.09.2019 | 24,43 | 24,50 | 24,38 | 24,42 | 0,04% | 10.616,00 |
| 23.09.2019 | 24,41 | 24,43 | 23,83 | 24,41 | -0,16% | 12.710,00 |
| 20.09.2019 | 24,42 | 24,52 | 24,37 | 24,45 | 0,41% | 9.142,00 |
| 19.09.2019 | 24,35 | 24,60 | 24,35 | 24,35 | 0,47% | 18.287,00 |
| 18.09.2019 | 24,15 | 24,27 | 24,10 | 24,24 | 0,77% | 18.118,00 |
| 17.09.2019 | 23,81 | 24,05 | 23,81 | 24,05 | 0,42% | 32.168,00 |
| 16.09.2019 | 23,83 | 23,95 | 23,73 | 23,95 | 1,05% | 9.401,00 |
| 13.09.2019 | 23,56 | 23,95 | 23,56 | 23,70 | -0,67% | 13.668,00 |
| 12.09.2019 | 23,83 | 23,97 | 23,83 | 23,86 | -0,33% | 11.511,00 |
| 11.09.2019 | 23,85 | 23,94 | 23,79 | 23,94 | 0,93% | 21.264,00 |
| 10.09.2019 | 23,85 | 23,92 | 23,72 | 23,72 | -0,88% | 29.506,00 |
| 09.09.2019 | 23,71 | 23,93 | 23,70 | 23,93 | 0,80% | 19.316,00 |
| 06.09.2019 | 23,61 | 23,84 | 23,61 | 23,74 | 0,89% | 28.170,00 |
| 05.09.2019 | 23,33 | 23,61 | 23,33 | 23,53 | -0,21% | 23.230,00 |
| 04.09.2019 | 23,46 | 23,59 | 23,41 | 23,58 | 1,20% | 25.599,00 |
| 03.09.2019 | 22,93 | 23,30 | 22,93 | 23,30 | 1,39% | 11.518,00 |
| 30.08.2019 | 23,03 | 23,22 | 22,98 | 22,98 | -0,26% | 33.711,00 |
| 29.08.2019 | 23,15 | 23,21 | 22,78 | 23,04 | -1,24% | 41.335,00 |
| 28.08.2019 | 23,16 | 23,41 | 23,10 | 23,33 | 0,62% | 31.297,00 |
| 27.08.2019 | 22,98 | 23,20 | 22,98 | 23,19 | 0,94% | 51.573,00 |
| 26.08.2019 | 23,05 | 23,05 | 22,96 | 22,97 | -0,04% | 9.384,00 |
| 23.08.2019 | 23,00 | 23,00 | 22,97 | 22,98 | -0,13% | 9.012,00 |
| 22.08.2019 | 22,94 | 23,10 | 22,94 | 23,01 | 0,07% | 8.412,00 |
| 21.08.2019 | 23,00 | 23,07 | 22,94 | 22,99 | 0,19% | 19.650,00 |
| 20.08.2019 | 23,06 | 23,12 | 22,95 | 22,95 | -0,26% | 30.938,00 |
| 19.08.2019 | 23,02 | 23,03 | 22,99 | 23,01 | 0,17% | 12.170,00 |
| 16.08.2019 | 23,08 | 23,08 | 22,92 | 22,97 | -0,26% | 5.810,00 |
| 15.08.2019 | 23,06 | 23,06 | 22,92 | 23,03 | -0,17% | 20.035,00 |
| 14.08.2019 | 23,14 | 23,14 | 22,93 | 23,07 | 0,30% | 17.884,00 |
| 13.08.2019 | 22,95 | 23,00 | 22,95 | 23,00 | 0,09% | 5.804,00 |
| 12.08.2019 | 22,95 | 23,01 | 22,88 | 22,98 | 0,44% | 15.332,00 |
| 09.08.2019 | 22,79 | 23,02 | 22,78 | 22,88 | 0,48% | 15.868,00 |
| 08.08.2019 | 22,83 | 22,85 | 22,77 | 22,77 | 0,04% | 9.247,00 |
| 07.08.2019 | 22,84 | 23,00 | 22,75 | 22,76 | -0,04% | 35.717,00 |
| 06.08.2019 | 22,75 | 22,83 | 22,75 | 22,77 | 0,31% | 6.500,00 |
| 05.08.2019 | 23,00 | 23,00 | 22,70 | 22,70 | -1,43% | 34.070,00 |
| 02.08.2019 | 23,13 | 23,20 | 22,79 | 23,03 | 1,14% | 20.101,00 |
| 01.08.2019 | 22,80 | 22,97 | 22,77 | 22,77 | 0,22% | 11.456,00 |
| 31.07.2019 | 22,91 | 23,05 | 22,72 | 22,72 | -0,83% | 26.685,00 |
| 30.07.2019 | 23,01 | 23,05 | 22,83 | 22,91 | 0,17% | 19.055,00 |
| 29.07.2019 | 22,89 | 22,89 | 22,83 | 22,87 | 0,31% | 18.293,00 |
| 26.07.2019 | 22,80 | 22,90 | 22,80 | 22,80 | 0,00% | 28.708,00 |
| 25.07.2019 | 22,85 | 22,90 | 22,80 | 22,80 | -0,44% | 14.631,00 |
| 24.07.2019 | 22,77 | 22,94 | 22,76 | 22,90 | 0,35% | 42.552,00 |
| 23.07.2019 | 22,85 | 22,98 | 22,76 | 22,82 | 0,09% | 25.587,00 |
| 22.07.2019 | 22,99 | 22,99 | 22,80 | 22,80 | -0,44% | 20.298,00 |
| 19.07.2019 | 22,78 | 22,91 | 22,78 | 22,90 | 0,48% | 18.014,00 |
| 18.07.2019 | 22,89 | 22,99 | 22,79 | 22,79 | -0,44% | 15.320,00 |