26,210$
-0,61%
Echtzeit-Aktienkurs Regions Financial Corp.
Bid:
Ask:
Aktienkurse zur Regions Financial Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 01.10.2025 | 26,33 | 26,45 | 26,08 | 26,21 | -0,61% | 20.419.423,00 |
| 30.09.2025 | 26,52 | 26,72 | 25,90 | 26,37 | -0,49% | 22.619.450,00 |
| 29.09.2025 | 26,73 | 26,78 | 26,20 | 26,50 | -0,49% | 18.925.543,00 |
| 26.09.2025 | 26,77 | 26,98 | 26,60 | 26,63 | 0,11% | 17.457.743,00 |
| 25.09.2025 | 26,51 | 26,72 | 26,37 | 26,60 | -0,23% | 13.319.519,00 |
| 24.09.2025 | 26,76 | 26,89 | 26,40 | 26,66 | -0,26% | 17.561.148,00 |
| 23.09.2025 | 26,62 | 27,17 | 26,60 | 26,73 | 0,64% | 18.049.692,00 |
| 22.09.2025 | 26,91 | 27,10 | 26,51 | 26,56 | -2,21% | 18.537.663,00 |
| 19.09.2025 | 27,40 | 27,45 | 27,10 | 27,16 | -0,88% | 32.098.000,00 |
| 18.09.2025 | 26,94 | 27,46 | 26,77 | 27,40 | 1,75% | 18.276.232,00 |
| 17.09.2025 | 26,71 | 27,38 | 26,57 | 26,93 | 1,39% | 20.742.617,00 |
| 16.09.2025 | 26,95 | 26,95 | 26,24 | 26,56 | -1,26% | 16.191.044,00 |
| 15.09.2025 | 27,18 | 27,23 | 26,82 | 26,90 | -0,96% | 18.593.013,00 |
| 12.09.2025 | 26,95 | 27,30 | 26,90 | 27,16 | 0,44% | 17.751.069,00 |
| 11.09.2025 | 27,07 | 27,18 | 26,87 | 27,04 | 0,00% | 18.676.518,00 |
| 10.09.2025 | 26,96 | 27,24 | 26,75 | 27,04 | 0,82% | 20.311.732,00 |
| 09.09.2025 | 27,03 | 27,28 | 26,65 | 26,82 | -0,81% | 21.509.153,00 |
| 08.09.2025 | 27,06 | 27,11 | 26,68 | 27,04 | 0,04% | 19.664.578,00 |
| 05.09.2025 | 27,40 | 27,61 | 26,84 | 27,03 | -1,21% | 17.454.399,00 |
| 04.09.2025 | 27,10 | 27,37 | 26,90 | 27,36 | 1,56% | 17.075.503,00 |
| 03.09.2025 | 26,78 | 27,14 | 26,56 | 26,94 | 0,19% | 18.484.678,00 |
| 02.09.2025 | 26,86 | 26,92 | 26,57 | 26,89 | -1,83% | 19.466.260,00 |
| 29.08.2025 | 27,35 | 27,55 | 27,24 | 27,39 | 0,22% | 15.961.301,00 |
| 28.08.2025 | 27,55 | 27,58 | 27,17 | 27,33 | -0,29% | 18.122.115,00 |
| 27.08.2025 | 26,89 | 27,54 | 26,89 | 27,41 | 1,22% | 20.301.611,00 |
| 26.08.2025 | 26,52 | 27,12 | 26,42 | 27,08 | 1,61% | 18.966.504,00 |
| 25.08.2025 | 26,69 | 26,89 | 26,65 | 26,65 | -0,41% | 21.520.511,00 |
| 22.08.2025 | 25,88 | 26,85 | 25,81 | 26,76 | 3,96% | 17.370.532,00 |
| 21.08.2025 | 25,71 | 25,87 | 25,55 | 25,74 | -0,46% | 14.174.617,00 |
| 20.08.2025 | 25,62 | 25,90 | 25,56 | 25,86 | 0,54% | 13.860.241,00 |
| 19.08.2025 | 25,66 | 26,01 | 25,61 | 25,72 | 0,12% | 15.775.992,00 |
| 18.08.2025 | 25,52 | 25,72 | 25,41 | 25,69 | 0,35% | 10.507.105,00 |
| 15.08.2025 | 26,10 | 26,20 | 25,60 | 25,60 | -1,73% | 16.072.644,00 |
| 14.08.2025 | 25,61 | 26,05 | 25,45 | 26,05 | 0,81% | 17.398.197,00 |
| 13.08.2025 | 25,51 | 25,96 | 25,38 | 25,84 | 2,01% | 23.304.353,00 |
| 12.08.2025 | 24,80 | 25,34 | 24,75 | 25,33 | 2,84% | 21.135.425,00 |
| 11.08.2025 | 25,04 | 25,12 | 24,59 | 24,63 | -1,16% | 11.611.207,00 |
| 08.08.2025 | 24,82 | 25,01 | 24,58 | 24,92 | 1,14% | 7.571.157,00 |
| 07.08.2025 | 25,11 | 25,20 | 24,60 | 24,64 | -1,16% | 9.179.751,00 |
| 06.08.2025 | 25,20 | 25,27 | 24,92 | 24,93 | -0,99% | 9.527.979,00 |
| 05.08.2025 | 25,27 | 25,31 | 24,75 | 25,18 | 0,00% | 11.477.576,00 |
| 04.08.2025 | 25,00 | 25,24 | 24,89 | 25,18 | 1,17% | 13.284.026,00 |
| 01.08.2025 | 24,79 | 24,98 | 24,40 | 24,89 | -1,74% | 14.854.899,00 |
| 31.07.2025 | 25,69 | 25,76 | 25,23 | 25,33 | -1,44% | 18.238.418,00 |
| 30.07.2025 | 26,07 | 26,36 | 25,54 | 25,70 | -1,87% | 17.959.890,00 |
| 29.07.2025 | 26,43 | 26,48 | 26,15 | 26,19 | -0,42% | 19.785.189,00 |
| 28.07.2025 | 26,45 | 26,51 | 26,17 | 26,30 | -0,45% | 20.306.383,00 |
| 25.07.2025 | 26,32 | 26,46 | 25,86 | 26,42 | 0,46% | 17.913.538,00 |
| 24.07.2025 | 26,37 | 26,66 | 26,24 | 26,30 | -0,27% | 25.056.167,00 |
| 23.07.2025 | 26,35 | 26,46 | 26,19 | 26,37 | 0,65% | 24.614.857,00 |
| 22.07.2025 | 25,99 | 26,45 | 25,96 | 26,20 | 0,58% | 18.125.467,00 |
| 21.07.2025 | 26,06 | 26,42 | 25,87 | 26,05 | 0,15% | 17.130.200,00 |
| 18.07.2025 | 25,75 | 26,16 | 25,45 | 26,01 | 6,12% | 23.426.080,00 |
| 17.07.2025 | 24,04 | 24,61 | 23,96 | 24,51 | 1,79% | 10.177.178,00 |
| 16.07.2025 | 23,93 | 24,21 | 23,68 | 24,08 | 0,21% | 11.038.446,00 |
| 15.07.2025 | 24,64 | 24,73 | 23,96 | 24,03 | -2,71% | 11.926.670,00 |
| 14.07.2025 | 24,63 | 24,80 | 24,52 | 24,70 | 0,04% | 7.090.768,00 |
| 11.07.2025 | 24,64 | 24,82 | 24,51 | 24,69 | -0,60% | 6.321.422,00 |
| 10.07.2025 | 24,66 | 25,03 | 24,59 | 24,84 | 0,85% | 6.438.509,00 |
| 09.07.2025 | 24,79 | 24,96 | 24,59 | 24,63 | -0,12% | 8.048.022,00 |
| 08.07.2025 | 24,67 | 24,84 | 24,41 | 24,66 | 0,37% | 8.877.685,00 |
| 07.07.2025 | 24,76 | 24,92 | 24,40 | 24,57 | -0,93% | 7.534.396,00 |
| 03.07.2025 | 24,77 | 24,99 | 24,60 | 24,80 | 1,02% | 4.691.570,00 |
| 02.07.2025 | 24,27 | 24,62 | 24,11 | 24,55 | 1,57% | 8.601.967,00 |
| 01.07.2025 | 23,36 | 24,33 | 23,35 | 24,17 | 2,76% | 10.866.687,00 |
| 30.06.2025 | 23,45 | 23,68 | 23,42 | 23,52 | 0,73% | 9.543.296,00 |
| 27.06.2025 | 23,39 | 23,56 | 23,24 | 23,35 | 0,00% | 10.603.694,00 |
| 26.06.2025 | 23,00 | 23,41 | 22,95 | 23,35 | 2,01% | 7.732.691,00 |
| 25.06.2025 | 22,87 | 22,98 | 22,69 | 22,89 | 0,04% | 8.710.583,00 |
| 24.06.2025 | 22,83 | 23,12 | 22,83 | 22,88 | 1,06% | 11.398.941,00 |
| 23.06.2025 | 22,01 | 22,67 | 22,00 | 22,64 | 1,98% | 9.314.617,00 |
| 20.06.2025 | 22,17 | 22,24 | 21,99 | 22,20 | 1,09% | 21.164.086,00 |
| 18.06.2025 | 21,50 | 22,09 | 21,44 | 21,96 | 1,95% | 13.444.956,00 |
| 17.06.2025 | 21,52 | 21,69 | 21,40 | 21,54 | -0,65% | 11.070.612,00 |
| 16.06.2025 | 21,82 | 21,86 | 21,57 | 21,68 | 0,79% | 12.142.078,00 |
| 13.06.2025 | 21,77 | 21,85 | 21,42 | 21,51 | -2,58% | 10.876.584,00 |
| 12.06.2025 | 22,16 | 22,16 | 21,81 | 22,08 | -0,94% | 8.113.359,00 |
| 11.06.2025 | 22,46 | 22,58 | 22,21 | 22,29 | -0,31% | 14.635.779,00 |
| 10.06.2025 | 22,00 | 22,51 | 22,00 | 22,36 | 1,22% | 10.579.482,00 |
| 09.06.2025 | 22,12 | 22,37 | 22,03 | 22,09 | 0,18% | 8.645.701,00 |
| 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 |