22,050$
3,42%
Echtzeit-Aktienkurs Regions Financial Corp
Bid:
Ask:
Aktienkurse zur Regions Financial Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.06.2025 | 21,64 | 22,12 | 21,43 | 22,05 | 3,42% | 11.079.492,00 |
| 05.06.2025 | 21,22 | 21,40 | 21,12 | 21,32 | 0,09% | 4.974.840,00 |
| 04.06.2025 | 21,51 | 21,66 | 21,30 | 21,30 | -1,07% | 6.103.590,00 |
| 03.06.2025 | 21,02 | 21,57 | 21,01 | 21,53 | 1,99% | 5.752.357,00 |
| 02.06.2025 | 21,14 | 21,20 | 20,79 | 21,11 | -1,54% | 6.290.735,00 |
| 30.05.2025 | 21,38 | 21,55 | 21,28 | 21,44 | -0,60% | 11.937.630,00 |
| 29.05.2025 | 21,45 | 21,57 | 21,34 | 21,57 | 1,13% | 6.978.710,00 |
| 28.05.2025 | 21,65 | 21,78 | 21,32 | 21,33 | -1,57% | 6.522.397,00 |
| 27.05.2025 | 21,50 | 21,69 | 21,30 | 21,67 | 2,02% | 5.909.727,00 |
| 23.05.2025 | 20,81 | 21,36 | 20,81 | 21,24 | -0,61% | 5.621.572,00 |
| 22.05.2025 | 21,30 | 21,56 | 21,19 | 21,37 | 0,23% | 7.078.640,00 |
| 21.05.2025 | 22,04 | 22,04 | 21,32 | 21,32 | -4,18% | 6.358.282,00 |
| 20.05.2025 | 22,45 | 22,50 | 22,17 | 22,25 | -1,29% | 4.848.727,00 |
| 19.05.2025 | 22,33 | 22,55 | 22,28 | 22,54 | -0,22% | 5.147.462,00 |
| 16.05.2025 | 22,45 | 22,68 | 22,32 | 22,59 | 0,58% | 4.791.556,00 |
| 15.05.2025 | 22,23 | 22,55 | 22,23 | 22,46 | 0,09% | 5.659.437,00 |
| 14.05.2025 | 22,27 | 22,54 | 22,27 | 22,44 | 0,00% | 8.313.918,00 |
| 13.05.2025 | 22,30 | 22,52 | 22,20 | 22,44 | 0,85% | 6.507.701,00 |
| 12.05.2025 | 22,11 | 22,43 | 21,93 | 22,25 | 5,15% | 9.406.597,00 |
| 09.05.2025 | 21,29 | 21,37 | 21,11 | 21,16 | -0,66% | 7.435.742,00 |
| 08.05.2025 | 20,90 | 21,42 | 20,90 | 21,30 | 2,50% | 5.939.932,00 |
| 07.05.2025 | 20,67 | 21,03 | 20,67 | 20,78 | 0,34% | 5.437.693,00 |
| 06.05.2025 | 20,67 | 21,03 | 20,67 | 20,71 | -1,89% | 4.751.739,00 |
| 05.05.2025 | 20,82 | 21,37 | 20,55 | 21,11 | 0,29% | 9.168.297,00 |
| 02.05.2025 | 20,84 | 21,10 | 20,76 | 21,05 | 2,63% | 5.363.342,00 |
| 01.05.2025 | 20,34 | 20,72 | 20,18 | 20,51 | 0,49% | 5.071.147,00 |
| 30.04.2025 | 20,14 | 20,45 | 19,93 | 20,41 | -0,54% | 6.628.420,00 |
| 29.04.2025 | 20,34 | 20,57 | 20,19 | 20,52 | 0,29% | 5.584.117,00 |
| 28.04.2025 | 20,28 | 20,56 | 20,19 | 20,46 | 0,89% | 5.141.734,00 |
| 25.04.2025 | 20,37 | 20,53 | 20,16 | 20,28 | -1,27% | 6.557.477,00 |
| 24.04.2025 | 19,94 | 20,58 | 19,83 | 20,54 | 2,60% | 8.098.275,00 |
| 23.04.2025 | 20,30 | 20,82 | 19,88 | 20,02 | 1,21% | 7.552.352,00 |
| 22.04.2025 | 19,35 | 19,78 | 19,31 | 19,78 | 3,61% | 10.709.241,00 |
| 21.04.2025 | 19,00 | 19,23 | 18,83 | 19,09 | -1,14% | 8.784.659,00 |
| 17.04.2025 | 20,29 | 21,40 | 18,86 | 19,31 | 0,73% | 18.651.945,00 |
| 16.04.2025 | 19,37 | 19,53 | 19,01 | 19,17 | -1,34% | 12.557.493,00 |
| 15.04.2025 | 19,28 | 19,82 | 19,28 | 19,43 | 0,83% | 9.731.390,00 |
| 14.04.2025 | 19,34 | 19,45 | 18,92 | 19,27 | 1,58% | 7.133.712,00 |
| 11.04.2025 | 18,88 | 19,07 | 18,30 | 18,97 | -0,16% | 13.018.338,00 |
| 10.04.2025 | 19,64 | 19,64 | 18,27 | 19,00 | -5,00% | 16.347.162,00 |
| 09.04.2025 | 18,11 | 20,31 | 17,74 | 20,00 | 9,05% | 18.864.944,00 |
| 08.04.2025 | 19,14 | 19,61 | 18,03 | 18,34 | -1,82% | 13.290.009,00 |
| 07.04.2025 | 18,15 | 19,61 | 17,79 | 18,68 | 0,11% | 22.286.438,00 |
| 04.04.2025 | 18,74 | 19,03 | 18,03 | 18,66 | -4,84% | 14.880.829,00 |
| 03.04.2025 | 20,89 | 20,92 | 19,60 | 19,61 | -10,94% | 12.979.692,00 |
| 02.04.2025 | 21,17 | 22,05 | 21,17 | 22,02 | 2,09% | 7.279.629,00 |
| 01.04.2025 | 21,61 | 21,76 | 21,30 | 21,57 | -0,74% | 6.896.126,00 |
| 31.03.2025 | 21,20 | 21,85 | 21,14 | 21,73 | 1,45% | 9.060.822,00 |
| 28.03.2025 | 21,85 | 22,03 | 21,28 | 21,42 | -2,33% | 5.092.394,00 |
| 27.03.2025 | 22,09 | 22,26 | 21,88 | 21,93 | -1,39% | 5.409.872,00 |
| 26.03.2025 | 22,55 | 22,86 | 22,20 | 22,24 | -0,80% | 6.673.800,00 |
| 25.03.2025 | 22,29 | 22,59 | 22,16 | 22,42 | 0,67% | 8.341.400,00 |
| 24.03.2025 | 21,93 | 22,37 | 21,91 | 22,27 | 2,58% | 6.448.358,00 |
| 21.03.2025 | 21,52 | 21,79 | 21,29 | 21,71 | 0,14% | 38.361.332,00 |
| 20.03.2025 | 21,50 | 21,95 | 21,46 | 21,68 | -0,32% | 7.701.846,00 |
| 19.03.2025 | 21,48 | 21,96 | 21,40 | 21,75 | 1,26% | 6.856.411,00 |
| 18.03.2025 | 21,54 | 21,57 | 21,24 | 21,48 | -0,28% | 9.836.962,00 |
| 17.03.2025 | 21,35 | 21,59 | 21,15 | 21,54 | 0,51% | 8.173.500,00 |
| 14.03.2025 | 21,15 | 21,46 | 21,05 | 21,43 | 2,83% | 5.836.858,00 |
| 13.03.2025 | 21,22 | 21,38 | 20,80 | 20,84 | -1,04% | 6.814.979,00 |
| 12.03.2025 | 21,17 | 21,30 | 20,68 | 21,06 | 0,33% | 11.286.233,00 |
| 11.03.2025 | 21,60 | 21,74 | 20,95 | 20,99 | -2,51% | 10.253.349,00 |
| 10.03.2025 | 21,67 | 22,02 | 21,31 | 21,53 | -2,45% | 12.747.412,00 |
| 07.03.2025 | 21,90 | 22,18 | 21,46 | 22,07 | 0,55% | 10.440.469,00 |
| 06.03.2025 | 21,85 | 22,09 | 21,61 | 21,95 | -0,63% | 10.445.327,00 |
| 05.03.2025 | 22,32 | 22,49 | 21,62 | 22,09 | -1,21% | 10.625.039,00 |
| 04.03.2025 | 22,90 | 22,91 | 21,87 | 22,36 | -3,37% | 10.813.480,00 |
| 03.03.2025 | 23,54 | 23,78 | 22,93 | 23,14 | -2,40% | 6.613.812,00 |
| 28.02.2025 | 23,55 | 23,76 | 23,33 | 23,71 | 1,32% | 8.073.688,00 |
| 27.02.2025 | 23,44 | 23,81 | 23,32 | 23,40 | 0,09% | 10.484.002,00 |
| 26.02.2025 | 23,46 | 23,71 | 23,29 | 23,38 | 0,04% | 4.752.421,00 |
| 25.02.2025 | 23,65 | 23,75 | 23,23 | 23,37 | -0,30% | 8.471.494,00 |
| 24.02.2025 | 23,48 | 23,73 | 23,21 | 23,44 | 0,21% | 6.912.569,00 |
| 21.02.2025 | 24,17 | 24,19 | 23,35 | 23,39 | -2,78% | 9.059.388,00 |
| 20.02.2025 | 24,50 | 24,58 | 23,86 | 24,06 | -1,88% | 8.375.144,00 |
| 19.02.2025 | 24,42 | 24,71 | 24,38 | 24,52 | -0,57% | 5.666.382,00 |
| 18.02.2025 | 24,34 | 24,70 | 24,31 | 24,66 | 1,40% | 7.554.543,00 |
| 14.02.2025 | 24,16 | 24,49 | 24,09 | 24,32 | 1,12% | 8.729.992,00 |
| 13.02.2025 | 23,98 | 24,06 | 23,83 | 24,05 | 0,25% | 5.621.524,00 |
| 12.02.2025 | 24,07 | 24,14 | 23,90 | 23,99 | -1,64% | 6.605.352,00 |
| 11.02.2025 | 23,94 | 24,46 | 23,87 | 24,39 | 1,29% | 6.066.965,00 |
| 10.02.2025 | 24,49 | 24,50 | 24,05 | 24,08 | -1,51% | 4.965.277,00 |
| 07.02.2025 | 24,58 | 24,70 | 24,21 | 24,45 | -0,77% | 4.713.792,00 |
| 06.02.2025 | 24,49 | 24,70 | 24,36 | 24,64 | 1,32% | 5.373.889,00 |
| 05.02.2025 | 24,48 | 24,52 | 24,05 | 24,32 | -0,16% | 6.139.884,00 |
| 04.02.2025 | 24,09 | 24,61 | 24,06 | 24,36 | 1,29% | 6.571.817,00 |
| 03.02.2025 | 23,96 | 24,27 | 23,69 | 24,05 | -2,39% | 7.166.573,00 |
| 31.01.2025 | 24,81 | 24,92 | 24,51 | 24,64 | -0,52% | 13.607.328,00 |
| 30.01.2025 | 24,80 | 25,04 | 24,54 | 24,77 | 0,77% | 6.398.351,00 |
| 29.01.2025 | 24,75 | 25,25 | 24,57 | 24,58 | -0,69% | 7.468.373,00 |
| 28.01.2025 | 24,58 | 24,86 | 24,54 | 24,75 | -0,08% | 8.586.168,00 |
| 27.01.2025 | 24,60 | 24,78 | 24,38 | 24,77 | 1,23% | 7.113.000,00 |
| 24.01.2025 | 24,10 | 24,61 | 24,06 | 24,47 | 0,87% | 5.209.237,00 |
| 23.01.2025 | 24,40 | 24,47 | 24,13 | 24,26 | -0,25% | 5.115.903,00 |
| 22.01.2025 | 24,55 | 24,55 | 24,12 | 24,32 | -1,34% | 9.203.072,00 |
| 21.01.2025 | 24,13 | 24,84 | 24,13 | 24,65 | 1,86% | 12.668.907,00 |
| 17.01.2025 | 25,12 | 25,12 | 24,03 | 24,20 | -1,31% | 15.291.468,00 |
| 16.01.2025 | 24,39 | 24,67 | 24,17 | 24,52 | -0,73% | 9.868.572,00 |
| 15.01.2025 | 24,73 | 24,88 | 24,45 | 24,70 | 2,92% | 9.374.287,00 |
| 14.01.2025 | 23,94 | 24,12 | 23,73 | 24,00 | 1,61% | 7.819.679,00 |