25,700€
0,78%
Echtzeit-Aktienkurs Regions Financial Corp.
Bid:
Ask:
Aktienkurse zur Regions Financial Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 22.11.2024 | 25,50 | 25,90 | 25,50 | 25,70 | 0,78% | - |
| 21.11.2024 | 24,90 | 25,70 | 24,90 | 25,50 | 2,82% | - |
| 20.11.2024 | 24,90 | 25,10 | 24,70 | 24,80 | 0,00% | - |
| 19.11.2024 | 24,90 | 25,10 | 24,40 | 24,80 | -0,80% | - |
| 18.11.2024 | 24,90 | 25,20 | 24,70 | 25,00 | 0,40% | - |
| 15.11.2024 | 24,90 | 25,20 | 24,70 | 24,90 | 0,00% | - |
| 14.11.2024 | 24,90 | 25,00 | 24,70 | 24,90 | 0,40% | - |
| 13.11.2024 | 24,50 | 25,30 | 24,50 | 24,80 | 0,81% | 28,00 |
| 12.11.2024 | 24,50 | 25,10 | 24,50 | 24,60 | 0,82% | - |
| 11.11.2024 | 23,90 | 24,70 | 23,90 | 24,40 | 2,09% | - |
| 08.11.2024 | 23,70 | 24,10 | 23,50 | 23,90 | 0,84% | - |
| 07.11.2024 | 24,40 | 24,50 | 23,50 | 23,70 | -2,87% | 50,00 |
| 06.11.2024 | 22,10 | 24,50 | 22,10 | 24,40 | 12,96% | - |
| 05.11.2024 | 21,50 | 21,70 | 21,50 | 21,60 | 0,47% | - |
| 04.11.2024 | 21,60 | 21,70 | 21,30 | 21,50 | -0,92% | - |
| 01.11.2024 | 21,90 | 22,10 | 21,60 | 21,70 | -0,91% | - |
| 31.10.2024 | 22,40 | 22,60 | 21,90 | 21,90 | -1,79% | - |
| 30.10.2024 | 22,10 | 22,50 | 21,80 | 22,30 | 0,90% | - |
| 29.10.2024 | 22,10 | 22,50 | 21,90 | 22,10 | -0,45% | - |
| 28.10.2024 | 21,90 | 22,30 | 21,60 | 22,20 | 1,83% | - |
| 25.10.2024 | 21,90 | 22,10 | 21,70 | 21,80 | 0,00% | - |
| 24.10.2024 | 21,90 | 22,50 | 21,80 | 21,80 | -0,46% | - |
| 23.10.2024 | 21,90 | 22,30 | 21,70 | 21,90 | 0,00% | - |
| 22.10.2024 | 21,90 | 22,10 | 21,70 | 21,90 | 0,46% | 231,00 |
| 21.10.2024 | 21,90 | 22,30 | 21,70 | 21,80 | -0,46% | - |
| 18.10.2024 | 22,30 | 22,70 | 21,90 | 21,90 | -2,23% | - |
| 17.10.2024 | 22,10 | 22,50 | 21,80 | 22,40 | 1,36% | - |
| 16.10.2024 | 21,80 | 22,30 | 21,70 | 22,10 | 1,38% | 5,00 |
| 15.10.2024 | 21,80 | 22,30 | 21,70 | 21,80 | 0,00% | - |
| 14.10.2024 | 21,60 | 21,90 | 21,50 | 21,80 | 0,93% | - |
| 11.10.2024 | 21,10 | 21,70 | 21,10 | 21,60 | 2,37% | - |
| 10.10.2024 | 21,10 | 21,30 | 20,90 | 21,10 | 0,00% | - |
| 09.10.2024 | 20,70 | 21,30 | 20,70 | 21,10 | 1,93% | - |
| 08.10.2024 | 20,70 | 20,90 | 20,70 | 20,70 | 0,49% | 25,00 |
| 07.10.2024 | 20,70 | 20,90 | 20,50 | 20,60 | -0,48% | - |
| 04.10.2024 | 20,30 | 20,90 | 20,30 | 20,70 | 1,97% | - |
| 03.10.2024 | 20,40 | 20,70 | 20,10 | 20,30 | 0,00% | - |
| 02.10.2024 | 20,40 | 20,90 | 20,30 | 20,30 | -0,49% | - |
| 01.10.2024 | 20,90 | 21,10 | 20,10 | 20,40 | -2,86% | - |
| 30.09.2024 | 20,60 | 21,00 | 20,50 | 21,00 | 1,45% | - |
| 27.09.2024 | 20,50 | 20,90 | 20,40 | 20,70 | 0,98% | 45,00 |
| 26.09.2024 | 20,20 | 20,60 | 20,20 | 20,50 | 1,49% | - |
| 25.09.2024 | 20,50 | 20,50 | 20,20 | 20,20 | -1,46% | - |
| 24.09.2024 | 20,60 | 20,90 | 20,50 | 20,50 | 0,00% | - |
| 23.09.2024 | 20,70 | 20,90 | 20,50 | 20,50 | -0,97% | - |
| 20.09.2024 | 20,90 | 20,90 | 20,70 | 20,70 | -0,96% | - |
| 19.09.2024 | 20,40 | 21,00 | 20,30 | 20,90 | 1,95% | 200,00 |
| 18.09.2024 | 20,30 | 20,70 | 20,10 | 20,50 | 0,99% | - |
| 17.09.2024 | 20,00 | 20,50 | 19,90 | 20,30 | 1,50% | - |
| 16.09.2024 | 19,80 | 20,10 | 19,75 | 20,00 | 1,01% | - |
| 13.09.2024 | 19,70 | 20,10 | 19,55 | 19,80 | 0,00% | - |
| 12.09.2024 | 20,15 | 20,15 | 19,65 | 19,80 | -1,74% | - |
| 11.09.2024 | 20,30 | 20,30 | 19,35 | 20,15 | -0,74% | - |
| 10.09.2024 | 20,40 | 20,60 | 19,85 | 20,30 | -0,98% | - |
| 09.09.2024 | 20,00 | 20,70 | 19,95 | 20,50 | 2,50% | - |
| 06.09.2024 | 20,40 | 20,70 | 19,95 | 20,00 | -1,96% | - |
| 05.09.2024 | 20,50 | 20,80 | 20,30 | 20,40 | -0,49% | - |
| 04.09.2024 | 20,80 | 20,90 | 20,30 | 20,50 | -1,91% | - |
| 03.09.2024 | 21,10 | 21,10 | 20,70 | 20,90 | -0,95% | - |
| 02.09.2024 | 21,20 | 21,20 | 21,10 | 21,10 | 0,00% | - |
| 30.08.2024 | 20,90 | 21,30 | 20,90 | 21,10 | 0,96% | - |
| 29.08.2024 | 20,70 | 21,20 | 20,40 | 20,90 | 0,97% | - |
| 28.08.2024 | 20,20 | 20,90 | 20,20 | 20,70 | 1,47% | - |
| 27.08.2024 | 20,40 | 20,50 | 20,30 | 20,40 | 0,00% | - |
| 26.08.2024 | 20,50 | 20,70 | 20,30 | 20,40 | -0,49% | - |
| 23.08.2024 | 19,95 | 20,50 | 19,90 | 20,50 | 2,76% | - |
| 22.08.2024 | 19,55 | 20,10 | 19,55 | 19,95 | 2,05% | - |
| 21.08.2024 | 19,65 | 19,75 | 19,35 | 19,55 | -0,51% | - |
| 20.08.2024 | 19,65 | 19,75 | 19,55 | 19,65 | 0,00% | - |
| 19.08.2024 | 19,50 | 19,70 | 19,35 | 19,65 | 0,51% | - |
| 16.08.2024 | 19,25 | 19,55 | 19,20 | 19,55 | 1,56% | - |
| 15.08.2024 | 18,95 | 19,65 | 18,80 | 19,25 | 1,58% | - |
| 14.08.2024 | 19,00 | 19,20 | 18,85 | 18,95 | 0,00% | - |
| 13.08.2024 | 19,00 | 19,25 | 18,85 | 18,95 | 0,00% | - |
| 12.08.2024 | 19,00 | 19,45 | 18,75 | 18,95 | -0,26% | - |
| 09.08.2024 | 19,10 | 19,15 | 18,95 | 19,00 | -0,52% | - |
| 08.08.2024 | 18,75 | 19,15 | 18,65 | 19,10 | 1,87% | - |
| 07.08.2024 | 18,80 | 19,50 | 18,75 | 18,75 | -0,79% | - |
| 06.08.2024 | 18,65 | 19,15 | 18,55 | 18,90 | 1,34% | - |
| 05.08.2024 | 19,15 | 19,15 | 18,05 | 18,65 | -2,61% | - |
| 02.08.2024 | 19,95 | 20,10 | 18,65 | 19,15 | -4,01% | - |
| 01.08.2024 | 20,70 | 20,90 | 19,85 | 19,95 | -3,62% | - |
| 31.07.2024 | 20,90 | 21,40 | 20,70 | 20,70 | -1,43% | - |
| 30.07.2024 | 20,70 | 21,10 | 20,70 | 21,00 | 1,45% | - |
| 29.07.2024 | 21,10 | 21,10 | 20,70 | 20,70 | -1,90% | 5,00 |
| 26.07.2024 | 20,80 | 21,10 | 20,70 | 21,10 | 1,44% | - |
| 25.07.2024 | 20,40 | 21,10 | 20,30 | 20,80 | 1,96% | - |
| 24.07.2024 | 20,60 | 20,90 | 20,30 | 20,40 | -0,97% | - |
| 23.07.2024 | 20,60 | 21,10 | 20,50 | 20,60 | 0,00% | - |
| 22.07.2024 | 20,20 | 20,70 | 20,10 | 20,60 | 1,48% | - |
| 19.07.2024 | 20,30 | 20,70 | 19,00 | 20,30 | 0,00% | - |
| 18.07.2024 | 20,20 | 20,70 | 19,95 | 20,30 | 0,50% | 2,00 |
| 17.07.2024 | 20,00 | 20,30 | 19,60 | 20,20 | 1,25% | - |
| 16.07.2024 | 19,35 | 20,05 | 19,20 | 19,95 | 3,37% | - |
| 15.07.2024 | 18,75 | 19,45 | 18,75 | 19,30 | 2,66% | - |
| 12.07.2024 | 19,05 | 19,20 | 18,75 | 18,80 | -1,31% | - |
| 11.07.2024 | 18,60 | 19,15 | 18,60 | 19,05 | 1,87% | - |
| 10.07.2024 | 18,60 | 18,70 | 18,45 | 18,70 | 0,54% | - |
| 09.07.2024 | 18,30 | 18,65 | 18,10 | 18,60 | 1,64% | - |
| 08.07.2024 | 18,00 | 18,35 | 17,95 | 18,30 | 1,39% | - |