17,900€
-0,83%
Echtzeit-Aktienkurs Regions Financial Corp
Bid:
Ask:
Aktienkurse zur Regions Financial Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 04.02.2025 | 23,70 | 23,70 | 23,30 | 23,50 | 0,00% | - |
| 03.02.2025 | 23,50 | 23,80 | 23,10 | 23,50 | -0,84% | 33,00 |
| 31.01.2025 | 23,90 | 23,90 | 23,70 | 23,70 | 0,00% | - |
| 30.01.2025 | 23,50 | 24,10 | 23,50 | 23,70 | 0,00% | - |
| 29.01.2025 | 23,50 | 24,30 | 23,50 | 23,70 | 0,00% | - |
| 28.01.2025 | 23,70 | 23,90 | 23,50 | 23,70 | 0,85% | - |
| 27.01.2025 | 23,40 | 23,70 | 23,10 | 23,50 | 0,86% | - |
| 24.01.2025 | 23,20 | 23,40 | 22,90 | 23,30 | 0,00% | - |
| 23.01.2025 | 23,30 | 23,60 | 23,10 | 23,30 | 0,00% | - |
| 22.01.2025 | 23,50 | 23,90 | 23,10 | 23,30 | -1,69% | - |
| 21.01.2025 | 23,50 | 23,90 | 23,20 | 23,70 | 0,85% | - |
| 20.01.2025 | 23,50 | 23,50 | 23,30 | 23,50 | 0,00% | - |
| 17.01.2025 | 24,10 | 24,40 | 23,20 | 23,50 | -1,67% | - |
| 16.01.2025 | 24,10 | 24,50 | 23,50 | 23,90 | 0,00% | - |
| 15.01.2025 | 23,50 | 24,20 | 23,10 | 23,90 | 2,58% | - |
| 14.01.2025 | 23,00 | 23,50 | 22,90 | 23,30 | 0,87% | - |
| 13.01.2025 | 22,50 | 23,10 | 22,30 | 23,10 | 2,67% | - |
| 10.01.2025 | 23,10 | 23,10 | 22,30 | 22,50 | -2,60% | 4,00 |
| 09.01.2025 | 23,10 | 23,10 | 22,90 | 23,10 | 0,00% | - |
| 08.01.2025 | 23,10 | 23,50 | 22,70 | 23,10 | 0,00% | - |
| 07.01.2025 | 22,90 | 23,30 | 22,90 | 23,10 | 0,87% | - |
| 06.01.2025 | 23,00 | 23,30 | 22,70 | 22,90 | 0,00% | - |
| 03.01.2025 | 22,80 | 22,90 | 22,50 | 22,90 | 0,88% | - |
| 02.01.2025 | 22,70 | 23,10 | 22,70 | 22,70 | 0,89% | - |
| 30.12.2024 | 22,70 | 22,70 | 22,50 | 22,50 | -0,88% | - |
| 27.12.2024 | 22,90 | 23,30 | 22,70 | 22,70 | -0,44% | - |
| 23.12.2024 | 22,80 | 22,90 | 22,70 | 22,80 | 0,00% | - |
| 20.12.2024 | 22,30 | 22,90 | 22,10 | 22,80 | 2,24% | - |
| 19.12.2024 | 22,50 | 22,90 | 22,20 | 22,30 | -0,89% | - |
| 18.12.2024 | 23,30 | 23,70 | 22,30 | 22,50 | -3,43% | - |
| 17.12.2024 | 23,90 | 24,30 | 23,30 | 23,30 | -2,51% | - |
| 16.12.2024 | 23,80 | 24,10 | 23,70 | 23,90 | 0,42% | - |
| 13.12.2024 | 24,00 | 24,20 | 23,70 | 23,80 | -0,83% | - |
| 12.12.2024 | 24,20 | 24,40 | 23,70 | 24,00 | -0,83% | - |
| 11.12.2024 | 24,20 | 24,50 | 24,00 | 24,20 | 0,00% | - |
| 10.12.2024 | 24,50 | 24,80 | 23,90 | 24,20 | -1,22% | - |
| 09.12.2024 | 24,70 | 24,90 | 24,30 | 24,50 | -1,61% | - |
| 06.12.2024 | 24,80 | 25,40 | 24,70 | 24,90 | 0,40% | - |
| 05.12.2024 | 25,00 | 25,20 | 24,70 | 24,80 | -1,20% | - |
| 04.12.2024 | 24,90 | 25,30 | 24,70 | 25,10 | 0,40% | - |
| 03.12.2024 | 25,50 | 25,50 | 24,90 | 25,00 | -1,57% | - |
| 02.12.2024 | 25,50 | 26,10 | 25,20 | 25,40 | -1,93% | - |
| 29.11.2024 | 26,10 | 26,10 | 25,70 | 25,90 | -0,77% | - |
| 28.11.2024 | 25,90 | 26,10 | 25,90 | 26,10 | 0,77% | - |