26,580€
0,36%
Echtzeit-Aktienkurs Regions Financial Corp.
Bid:
Ask:
Aktienkurse zur Regions Financial Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 03.07.2026 | 26,64 | 26,64 | 26,50 | 26,57 | 0,30% | - |
| 02.07.2026 | 27,00 | 27,12 | 26,32 | 26,49 | -2,09% | - |
| 01.07.2026 | 26,27 | 27,09 | 26,27 | 27,05 | 1,75% | - |
| 30.06.2026 | 26,50 | 26,68 | 26,37 | 26,59 | 0,57% | - |
| 29.06.2026 | 26,41 | 26,68 | 26,08 | 26,44 | 0,67% | - |
| 26.06.2026 | 26,28 | 26,45 | 26,11 | 26,26 | -0,25% | - |
| 25.06.2026 | 25,88 | 26,55 | 25,83 | 26,33 | 1,29% | - |
| 24.06.2026 | 25,73 | 26,14 | 25,73 | 25,99 | 1,23% | - |
| 23.06.2026 | 25,06 | 25,70 | 24,80 | 25,68 | 1,70% | - |
| 22.06.2026 | 24,91 | 25,46 | 24,83 | 25,25 | 1,18% | - |
| 19.06.2026 | 24,94 | 24,97 | 24,91 | 24,95 | -0,04% | - |
| 18.06.2026 | 25,11 | 25,61 | 24,86 | 24,96 | -0,74% | - |
| 17.06.2026 | 25,04 | 25,21 | 24,81 | 25,15 | 0,56% | - |
| 16.06.2026 | 24,76 | 25,05 | 24,59 | 25,01 | -0,34% | - |
| 15.06.2026 | 25,16 | 25,56 | 24,95 | 25,09 | -0,95% | - |
| 12.06.2026 | 24,88 | 25,37 | 24,88 | 25,33 | 1,22% | - |
| 11.06.2026 | 24,77 | 25,11 | 24,65 | 25,03 | 1,03% | - |
| 10.06.2026 | 24,70 | 25,19 | 24,50 | 24,77 | 0,00% | - |
| 09.06.2026 | 24,88 | 25,31 | 24,47 | 24,77 | -0,24% | - |
| 08.06.2026 | 24,81 | 24,99 | 24,67 | 24,83 | 0,04% | - |
| 05.06.2026 | 24,24 | 24,84 | 24,24 | 24,82 | 1,83% | - |
| 04.06.2026 | 23,76 | 24,47 | 23,38 | 24,38 | 2,67% | - |
| 03.06.2026 | 24,11 | 24,24 | 23,58 | 23,74 | -1,45% | - |
| 02.06.2026 | 23,57 | 24,12 | 23,33 | 24,09 | 2,99% | - |
| 01.06.2026 | 23,88 | 23,91 | 23,39 | 23,39 | -2,78% | - |
| 29.05.2026 | 23,97 | 24,07 | 23,75 | 24,06 | 0,63% | - |
| 28.05.2026 | 24,16 | 24,26 | 23,71 | 23,91 | -1,12% | - |
| 27.05.2026 | 24,29 | 24,49 | 24,13 | 24,18 | 0,08% | - |
| 26.05.2026 | 24,13 | 24,42 | 23,89 | 24,16 | 0,12% | - |
| 25.05.2026 | 24,00 | 24,17 | 24,00 | 24,13 | 0,37% | - |
| 22.05.2026 | 23,78 | 24,25 | 23,78 | 24,04 | 1,86% | - |
| 21.05.2026 | 23,48 | 23,88 | 23,48 | 23,60 | -0,02% | - |
| 20.05.2026 | 23,13 | 23,76 | 23,06 | 23,61 | 2,21% | - |
| 19.05.2026 | 23,14 | 23,40 | 23,00 | 23,10 | -0,28% | - |
| 18.05.2026 | 22,93 | 23,31 | 22,64 | 23,16 | 1,00% | - |
| 15.05.2026 | 23,05 | 23,07 | 22,52 | 22,93 | -0,41% | - |
| 14.05.2026 | 22,73 | 23,13 | 22,68 | 23,03 | 0,74% | - |
| 13.05.2026 | 23,13 | 23,27 | 22,81 | 22,86 | -1,40% | - |
| 12.05.2026 | 22,85 | 23,18 | 22,65 | 23,18 | 2,00% | - |
| 11.05.2026 | 23,43 | 23,56 | 22,59 | 22,73 | -3,34% | - |
| 08.05.2026 | 23,90 | 23,93 | 23,33 | 23,51 | -1,14% | - |
| 07.05.2026 | 24,16 | 24,16 | 23,61 | 23,78 | -1,43% | - |
| 06.05.2026 | 23,98 | 24,34 | 23,83 | 24,13 | 0,84% | - |
| 05.05.2026 | 23,64 | 24,00 | 23,59 | 23,93 | 1,08% | - |
| 04.05.2026 | 24,05 | 24,39 | 23,58 | 23,67 | -2,59% | - |
| 30.04.2026 | 23,99 | 24,36 | 23,74 | 24,30 | 1,36% | - |
| 29.04.2026 | 24,29 | 24,35 | 23,95 | 23,98 | -1,64% | - |
| 28.04.2026 | 24,11 | 24,57 | 23,92 | 24,38 | 0,79% | - |
| 27.04.2026 | 23,68 | 24,21 | 23,53 | 24,19 | 1,11% | - |
| 24.04.2026 | 24,31 | 24,37 | 23,89 | 23,92 | -0,91% | - |
| 23.04.2026 | 24,11 | 24,39 | 23,99 | 24,14 | 0,40% | - |
| 22.04.2026 | 24,34 | 24,36 | 24,02 | 24,05 | -0,66% | - |
| 21.04.2026 | 24,11 | 24,40 | 23,90 | 24,21 | 0,92% | - |
| 20.04.2026 | 23,83 | 24,14 | 23,66 | 23,99 | 0,17% | - |
| 17.04.2026 | 23,79 | 24,08 | 23,44 | 23,95 | 1,12% | 25,00 |
| 16.04.2026 | 23,61 | 23,84 | 23,58 | 23,68 | 0,11% | - |
| 15.04.2026 | 23,63 | 23,82 | 23,41 | 23,66 | 0,77% | - |
| 14.04.2026 | 23,67 | 23,70 | 23,20 | 23,48 | -0,63% | - |
| 13.04.2026 | 23,47 | 23,64 | 23,23 | 23,63 | -1,42% | - |
| 10.04.2026 | 24,06 | 24,11 | 23,92 | 23,97 | -0,27% | - |
| 09.04.2026 | 23,53 | 24,06 | 23,30 | 24,03 | 2,47% | - |
| 08.04.2026 | 22,85 | 23,81 | 22,79 | 23,45 | 2,09% | - |
| 07.04.2026 | 22,94 | 23,28 | 22,90 | 22,97 | 2,09% | - |
| 02.04.2026 | 22,70 | 22,70 | 22,50 | 22,50 | -0,88% | - |
| 01.04.2026 | 22,50 | 22,70 | 22,50 | 22,70 | 1,79% | - |
| 31.03.2026 | 21,90 | 22,30 | 21,90 | 22,30 | 0,90% | - |
| 30.03.2026 | 21,90 | 22,30 | 21,90 | 22,10 | 1,84% | - |
| 27.03.2026 | 22,10 | 22,10 | 21,70 | 21,70 | -1,81% | - |
| 26.03.2026 | 22,30 | 22,30 | 22,10 | 22,10 | -0,90% | - |
| 25.03.2026 | 22,30 | 22,50 | 22,10 | 22,30 | 1,83% | - |
| 24.03.2026 | 21,90 | 21,90 | 21,70 | 21,90 | 0,92% | - |
| 23.03.2026 | 21,90 | 21,90 | 21,70 | 21,70 | 0,00% | - |
| 20.03.2026 | 21,70 | 22,00 | 21,50 | 21,70 | 0,46% | - |
| 19.03.2026 | 21,90 | 21,90 | 21,50 | 21,60 | -3,14% | - |
| 18.03.2026 | 22,10 | 22,30 | 22,10 | 22,30 | 0,90% | - |
| 17.03.2026 | 21,90 | 22,10 | 21,90 | 22,10 | 0,00% | - |
| 16.03.2026 | 21,90 | 22,30 | 21,90 | 22,10 | 0,91% | - |
| 13.03.2026 | 21,90 | 22,10 | 21,90 | 21,90 | -1,79% | - |
| 12.03.2026 | 22,50 | 22,70 | 22,10 | 22,30 | -3,46% | - |
| 11.03.2026 | 23,10 | 23,10 | 22,90 | 23,10 | -0,86% | - |
| 10.03.2026 | 23,10 | 23,30 | 23,00 | 23,30 | 0,87% | - |
| 09.03.2026 | 23,30 | 23,30 | 23,10 | 23,10 | 0,87% | - |
| 06.03.2026 | 23,90 | 23,90 | 22,90 | 22,90 | -4,18% | - |
| 05.03.2026 | 23,70 | 23,90 | 23,70 | 23,90 | 0,84% | - |
| 04.03.2026 | 23,90 | 23,90 | 23,70 | 23,70 | 0,00% | - |
| 03.03.2026 | 23,90 | 23,90 | 23,70 | 23,70 | 1,72% | - |
| 02.03.2026 | 23,30 | 23,30 | 23,10 | 23,30 | -5,67% | 328,00 |
| 27.02.2026 | 24,70 | 24,90 | 24,70 | 24,70 | -0,80% | - |
| 26.02.2026 | 24,50 | 25,10 | 24,50 | 24,90 | 0,81% | - |
| 25.02.2026 | 24,10 | 24,70 | 24,10 | 24,70 | 1,65% | - |
| 24.02.2026 | 24,50 | 24,50 | 24,30 | 24,30 | -3,95% | - |
| 23.02.2026 | 25,50 | 25,50 | 25,30 | 25,30 | -0,78% | - |
| 20.02.2026 | 25,30 | 25,50 | 24,90 | 25,50 | 0,00% | - |
| 19.02.2026 | 25,30 | 25,50 | 25,30 | 25,50 | 1,19% | - |
| 18.02.2026 | 25,10 | 25,20 | 25,10 | 25,20 | 0,40% | - |
| 17.02.2026 | 25,10 | 25,10 | 24,90 | 25,10 | 0,00% | - |
| 13.02.2026 | 25,30 | 25,30 | 25,10 | 25,10 | 0,00% | - |
| 12.02.2026 | 26,10 | 26,50 | 24,90 | 25,10 | -3,09% | - |
| 11.02.2026 | 25,70 | 25,90 | 25,70 | 25,90 | 0,00% | - |
| 10.02.2026 | 25,90 | 25,90 | 25,80 | 25,90 | -0,77% | - |