19,900€
0,25%
Echtzeit-Aktienkurs Regions Financial Corp.
Bid:
Ask:
Aktienkurse zur Regions Financial Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 27.06.2025 | 19,95 | 20,10 | 19,80 | 19,85 | 0,00% | - |
| 26.06.2025 | 19,60 | 19,95 | 19,50 | 19,85 | 0,51% | - |
| 25.06.2025 | 19,75 | 19,80 | 19,55 | 19,75 | 0,00% | - |
| 24.06.2025 | 19,70 | 19,85 | 19,45 | 19,75 | 1,02% | - |
| 23.06.2025 | 19,30 | 19,55 | 19,15 | 19,55 | 1,56% | - |
| 20.06.2025 | 18,90 | 19,35 | 18,90 | 19,25 | 1,85% | - |
| 19.06.2025 | 19,10 | 19,20 | 18,90 | 18,90 | -1,31% | - |
| 18.06.2025 | 18,80 | 19,25 | 18,65 | 19,15 | 2,13% | - |
| 17.06.2025 | 18,75 | 18,85 | 18,50 | 18,75 | 0,00% | - |
| 16.06.2025 | 18,60 | 18,85 | 18,55 | 18,75 | 1,08% | - |
| 13.06.2025 | 19,10 | 19,20 | 18,55 | 18,55 | -2,62% | - |
| 12.06.2025 | 19,30 | 19,40 | 18,85 | 19,05 | -2,06% | - |
| 11.06.2025 | 19,60 | 19,70 | 19,35 | 19,45 | -0,51% | - |
| 10.06.2025 | 19,40 | 19,75 | 19,25 | 19,55 | 1,03% | - |
| 09.06.2025 | 19,30 | 19,70 | 19,30 | 19,35 | 0,00% | - |
| 06.06.2025 | 18,55 | 19,40 | 18,55 | 19,35 | 3,75% | - |
| 05.06.2025 | 18,55 | 18,80 | 18,35 | 18,65 | -0,53% | - |
| 04.06.2025 | 18,75 | 19,05 | 18,65 | 18,75 | -1,06% | - |
| 03.06.2025 | 18,40 | 18,95 | 18,30 | 18,95 | 2,71% | - |
| 02.06.2025 | 18,50 | 18,60 | 18,15 | 18,45 | -2,12% | 2,00 |
| 30.05.2025 | 19,00 | 19,20 | 18,75 | 18,85 | -0,53% | - |
| 29.05.2025 | 18,90 | 19,30 | 18,75 | 18,95 | 0,26% | - |
| 28.05.2025 | 19,10 | 19,25 | 18,90 | 18,90 | -1,05% | - |
| 27.05.2025 | 18,85 | 19,15 | 18,75 | 19,10 | 1,33% | - |
| 26.05.2025 | 18,70 | 18,85 | 18,60 | 18,85 | 1,07% | - |
| 23.05.2025 | 18,90 | 19,00 | 18,45 | 18,65 | -1,58% | - |
| 22.05.2025 | 18,90 | 19,15 | 18,75 | 18,95 | 0,53% | - |
| 21.05.2025 | 19,60 | 19,60 | 18,85 | 18,85 | -4,56% | - |
| 20.05.2025 | 19,95 | 20,20 | 19,65 | 19,75 | -1,50% | - |
| 19.05.2025 | 19,95 | 20,10 | 19,75 | 20,05 | -1,23% | - |
| 16.05.2025 | 20,10 | 20,30 | 19,95 | 20,30 | 1,00% | - |
| 15.05.2025 | 20,10 | 20,10 | 19,90 | 20,10 | 0,00% | - |
| 14.05.2025 | 20,10 | 20,40 | 19,85 | 20,10 | 0,00% | - |
| 13.05.2025 | 20,10 | 20,70 | 19,90 | 20,10 | 0,25% | - |
| 12.05.2025 | 19,10 | 20,10 | 19,10 | 20,05 | 6,93% | - |
| 09.05.2025 | 19,00 | 19,40 | 18,75 | 18,75 | -1,06% | - |
| 08.05.2025 | 18,35 | 19,05 | 18,35 | 18,95 | 2,99% | - |
| 07.05.2025 | 18,45 | 18,55 | 18,25 | 18,40 | 0,82% | - |
| 06.05.2025 | 18,60 | 18,70 | 18,25 | 18,25 | -2,14% | - |
| 05.05.2025 | 18,65 | 18,85 | 18,25 | 18,65 | 0,00% | 2,00 |
| 02.05.2025 | 18,15 | 18,65 | 17,90 | 18,65 | 3,61% | - |
| 30.04.2025 | 18,00 | 18,10 | 17,55 | 18,00 | -0,28% | - |
| 29.04.2025 | 17,80 | 18,10 | 17,60 | 18,05 | 0,56% | - |
| 28.04.2025 | 17,80 | 18,05 | 17,65 | 17,95 | 0,56% | - |
| 25.04.2025 | 18,05 | 18,30 | 17,75 | 17,85 | -1,11% | - |
| 24.04.2025 | 17,70 | 18,05 | 17,35 | 18,05 | 2,27% | - |
| 23.04.2025 | 17,60 | 18,35 | 17,30 | 17,65 | 2,32% | - |
| 22.04.2025 | 16,55 | 17,35 | 16,50 | 17,25 | 1,77% | - |
| 17.04.2025 | 16,95 | 18,70 | 16,65 | 16,95 | 0,59% | 281,00 |
| 16.04.2025 | 17,25 | 17,30 | 16,65 | 16,85 | -2,32% | 2,00 |
| 15.04.2025 | 17,00 | 17,55 | 16,90 | 17,25 | 1,77% | - |
| 14.04.2025 | 16,80 | 17,15 | 16,65 | 16,95 | 1,19% | - |
| 11.04.2025 | 16,85 | 17,15 | 16,15 | 16,75 | -1,47% | - |
| 10.04.2025 | 18,30 | 18,30 | 16,35 | 17,00 | -7,10% | - |
| 09.04.2025 | 16,75 | 18,55 | 15,90 | 18,30 | 9,58% | - |
| 08.04.2025 | 17,10 | 17,95 | 16,45 | 16,70 | -2,62% | - |
| 07.04.2025 | 16,60 | 17,85 | 16,20 | 17,15 | 0,88% | - |
| 04.04.2025 | 17,70 | 17,70 | 16,45 | 17,00 | -4,76% | 20,00 |
| 03.04.2025 | 20,30 | 20,30 | 17,85 | 17,85 | -12,07% | - |
| 02.04.2025 | 19,95 | 20,30 | 19,55 | 20,30 | 1,75% | - |
| 01.04.2025 | 19,95 | 20,10 | 19,75 | 19,95 | -0,75% | - |
| 31.03.2025 | 19,80 | 20,20 | 19,50 | 20,10 | 1,77% | - |
| 28.03.2025 | 20,30 | 20,40 | 19,65 | 19,75 | -2,71% | - |
| 27.03.2025 | 20,70 | 20,90 | 20,30 | 20,30 | -1,93% | - |
| 26.03.2025 | 20,90 | 21,30 | 20,60 | 20,70 | -0,96% | - |
| 25.03.2025 | 20,70 | 20,90 | 20,50 | 20,90 | 0,97% | - |
| 24.03.2025 | 19,95 | 20,70 | 19,95 | 20,70 | 2,99% | - |
| 21.03.2025 | 19,95 | 20,10 | 19,65 | 20,10 | 0,75% | - |
| 20.03.2025 | 20,10 | 20,30 | 19,80 | 19,95 | 0,00% | - |
| 19.03.2025 | 19,70 | 20,10 | 19,65 | 19,95 | 1,79% | - |
| 18.03.2025 | 19,55 | 19,75 | 19,40 | 19,60 | 0,26% | - |
| 17.03.2025 | 19,55 | 19,80 | 19,35 | 19,55 | -0,51% | - |
| 14.03.2025 | 19,40 | 19,75 | 19,10 | 19,65 | 2,08% | - |
| 13.03.2025 | 19,15 | 19,65 | 19,15 | 19,25 | -0,52% | - |
| 12.03.2025 | 19,15 | 19,70 | 18,95 | 19,35 | 0,52% | - |
| 11.03.2025 | 19,85 | 19,95 | 19,15 | 19,25 | -3,27% | 500,00 |
| 10.03.2025 | 20,40 | 20,50 | 19,65 | 19,90 | -1,97% | - |
| 07.03.2025 | 20,30 | 20,50 | 19,75 | 20,30 | 0,00% | 23,00 |
| 06.03.2025 | 20,50 | 20,50 | 19,95 | 20,30 | -0,98% | - |
| 05.03.2025 | 21,10 | 21,50 | 20,10 | 20,50 | -2,84% | - |
| 04.03.2025 | 22,10 | 22,30 | 20,70 | 21,10 | -4,52% | - |
| 03.03.2025 | 22,50 | 22,70 | 21,90 | 22,10 | -3,49% | - |
| 28.02.2025 | 22,80 | 22,90 | 22,50 | 22,90 | 1,78% | - |
| 27.02.2025 | 22,40 | 22,90 | 22,30 | 22,50 | 0,90% | - |
| 26.02.2025 | 22,30 | 22,70 | 22,30 | 22,30 | 0,00% | - |
| 25.02.2025 | 22,30 | 22,70 | 22,10 | 22,30 | -0,89% | - |
| 24.02.2025 | 22,50 | 22,70 | 22,10 | 22,50 | 0,90% | - |
| 21.02.2025 | 22,90 | 23,30 | 22,30 | 22,30 | -2,62% | - |
| 20.02.2025 | 23,50 | 23,80 | 22,70 | 22,90 | -2,55% | - |
| 19.02.2025 | 23,50 | 23,70 | 23,30 | 23,50 | 0,00% | - |
| 18.02.2025 | 23,30 | 23,70 | 23,30 | 23,50 | 0,86% | - |
| 17.02.2025 | 23,10 | 23,30 | 23,10 | 23,30 | 0,87% | - |
| 14.02.2025 | 22,90 | 23,30 | 22,90 | 23,10 | 0,87% | - |
| 13.02.2025 | 23,20 | 23,30 | 22,90 | 22,90 | -0,87% | - |
| 12.02.2025 | 23,50 | 23,90 | 22,90 | 23,10 | -1,70% | - |
| 11.02.2025 | 23,30 | 23,50 | 23,10 | 23,50 | 0,86% | - |
| 10.02.2025 | 23,70 | 24,10 | 23,30 | 23,30 | -1,69% | 50,00 |
| 07.02.2025 | 23,80 | 24,00 | 23,50 | 23,70 | 0,00% | - |
| 06.02.2025 | 23,30 | 23,80 | 23,30 | 23,70 | 1,72% | - |
| 05.02.2025 | 23,50 | 23,50 | 23,10 | 23,30 | -0,85% | - |