23,560$
-1,30%
Echtzeit-Aktienkurs Regions Financial Corp.
Bid:
Ask:
Aktienkurse zur Regions Financial Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 01.11.2024 | 23,91 | 24,12 | 23,52 | 23,56 | -1,30% | 6.232.090,00 |
| 31.10.2024 | 24,21 | 24,32 | 23,86 | 23,87 | -0,79% | 7.379.787,00 |
| 30.10.2024 | 23,83 | 24,45 | 23,83 | 24,06 | 0,80% | 7.677.942,00 |
| 29.10.2024 | 24,08 | 24,21 | 23,78 | 23,87 | -0,79% | 5.794.038,00 |
| 28.10.2024 | 23,65 | 24,13 | 23,63 | 24,06 | 2,38% | 7.134.318,00 |
| 25.10.2024 | 23,91 | 24,01 | 23,39 | 23,50 | -1,09% | 6.993.470,00 |
| 24.10.2024 | 24,01 | 24,01 | 23,57 | 23,76 | 0,51% | 8.943.934,00 |
| 23.10.2024 | 23,55 | 23,75 | 23,42 | 23,64 | 0,00% | 5.762.228,00 |
| 22.10.2024 | 23,63 | 23,80 | 23,37 | 23,64 | 0,04% | 8.813.266,00 |
| 21.10.2024 | 24,05 | 24,10 | 23,47 | 23,63 | -0,80% | 10.653.155,00 |
| 18.10.2024 | 24,32 | 24,47 | 23,68 | 23,82 | -0,67% | 11.191.277,00 |
| 17.10.2024 | 24,04 | 24,26 | 23,82 | 23,98 | 0,00% | 12.398.284,00 |
| 16.10.2024 | 23,96 | 24,30 | 23,86 | 23,98 | 0,93% | 7.566.738,00 |
| 15.10.2024 | 23,97 | 24,33 | 23,74 | 23,76 | -0,38% | 10.042.050,00 |
| 14.10.2024 | 23,74 | 23,97 | 23,49 | 23,85 | 0,68% | 5.190.798,00 |
| 11.10.2024 | 23,30 | 23,82 | 23,28 | 23,69 | 2,82% | 7.083.274,00 |
| 10.10.2024 | 23,05 | 23,30 | 22,94 | 23,04 | -0,17% | 4.965.399,00 |
| 09.10.2024 | 22,73 | 23,22 | 22,62 | 23,08 | 1,50% | 6.083.943,00 |
| 08.10.2024 | 22,86 | 23,03 | 22,71 | 22,74 | -0,31% | 4.379.196,00 |
| 07.10.2024 | 22,83 | 22,92 | 22,58 | 22,81 | -0,13% | 4.413.002,00 |
| 04.10.2024 | 22,80 | 22,98 | 22,54 | 22,84 | 1,83% | 7.370.647,00 |
| 03.10.2024 | 22,50 | 22,56 | 22,24 | 22,43 | -0,58% | 7.960.801,00 |
| 02.10.2024 | 22,54 | 23,14 | 22,46 | 22,56 | 0,09% | 8.770.923,00 |
| 01.10.2024 | 23,14 | 23,24 | 22,34 | 22,54 | -3,39% | 9.986.733,00 |
| 30.09.2024 | 23,03 | 23,37 | 22,86 | 23,33 | 1,30% | 7.398.465,00 |
| 27.09.2024 | 22,96 | 23,26 | 22,83 | 23,03 | 0,57% | 4.508.527,00 |
| 26.09.2024 | 22,78 | 22,93 | 22,59 | 22,90 | 1,60% | 5.866.072,00 |
| 25.09.2024 | 22,90 | 22,91 | 22,49 | 22,54 | -1,66% | 4.819.702,00 |
| 24.09.2024 | 23,04 | 23,24 | 22,77 | 22,92 | 0,04% | 7.642.122,00 |
| 23.09.2024 | 23,18 | 23,31 | 22,77 | 22,91 | -0,87% | 5.165.978,00 |
| 20.09.2024 | 23,28 | 23,29 | 23,01 | 23,11 | -1,07% | 15.094.457,00 |
| 19.09.2024 | 22,97 | 23,43 | 22,90 | 23,36 | 2,82% | 8.938.412,00 |
| 18.09.2024 | 22,61 | 23,15 | 22,44 | 22,72 | 0,84% | 6.551.613,00 |
| 17.09.2024 | 22,42 | 22,82 | 22,37 | 22,53 | 1,03% | 5.004.391,00 |
| 16.09.2024 | 22,02 | 22,34 | 22,02 | 22,30 | 1,50% | 6.602.390,00 |
| 13.09.2024 | 22,00 | 22,25 | 21,65 | 21,97 | 0,18% | 6.557.216,00 |
| 12.09.2024 | 22,03 | 22,22 | 21,75 | 21,93 | -0,32% | 7.585.263,00 |
| 11.09.2024 | 21,99 | 22,14 | 21,33 | 22,00 | -1,43% | 9.631.859,00 |
| 10.09.2024 | 22,58 | 22,64 | 21,87 | 22,32 | -1,02% | 8.232.897,00 |
| 09.09.2024 | 22,30 | 22,76 | 22,29 | 22,55 | 1,71% | 5.743.141,00 |
| 06.09.2024 | 22,64 | 22,83 | 22,07 | 22,17 | -1,95% | 7.713.163,00 |
| 05.09.2024 | 23,00 | 23,09 | 22,49 | 22,61 | -0,96% | 6.573.099,00 |
| 04.09.2024 | 22,93 | 23,11 | 22,60 | 22,83 | -0,74% | 6.408.712,00 |
| 03.09.2024 | 23,08 | 23,39 | 22,96 | 23,00 | -1,79% | 6.550.709,00 |
| 30.08.2024 | 23,26 | 23,47 | 23,18 | 23,42 | 0,90% | 13.068.445,00 |
| 29.08.2024 | 23,07 | 23,39 | 22,77 | 23,21 | 1,00% | 5.313.525,00 |
| 28.08.2024 | 22,74 | 23,15 | 22,65 | 22,98 | 0,97% | 4.576.835,00 |
| 27.08.2024 | 22,68 | 22,83 | 22,58 | 22,76 | -0,13% | 4.990.407,00 |
| 26.08.2024 | 23,00 | 23,09 | 22,63 | 22,79 | -0,09% | 5.939.837,00 |
| 23.08.2024 | 22,31 | 22,99 | 22,25 | 22,81 | 2,93% | 10.019.564,00 |
| 22.08.2024 | 21,76 | 22,28 | 21,76 | 22,16 | 1,70% | 6.440.022,00 |
| 21.08.2024 | 21,92 | 21,96 | 21,51 | 21,79 | -0,23% | 5.932.538,00 |
| 20.08.2024 | 21,64 | 21,92 | 21,64 | 21,84 | 0,37% | 7.039.345,00 |
| 19.08.2024 | 21,51 | 21,79 | 21,50 | 21,76 | 1,21% | 4.098.470,00 |
| 16.08.2024 | 21,11 | 21,53 | 21,02 | 21,50 | 1,75% | 5.022.212,00 |
| 15.08.2024 | 21,28 | 21,53 | 21,04 | 21,13 | 1,15% | 7.089.609,00 |
| 14.08.2024 | 20,99 | 21,06 | 20,81 | 20,89 | 0,00% | 5.678.994,00 |
| 13.08.2024 | 20,90 | 20,92 | 20,60 | 20,89 | 0,67% | 5.942.918,00 |
| 12.08.2024 | 20,96 | 21,25 | 20,52 | 20,75 | 0,10% | 9.133.395,00 |
| 09.08.2024 | 20,82 | 20,89 | 20,66 | 20,73 | -0,48% | 6.058.274,00 |
| 08.08.2024 | 20,79 | 20,94 | 20,62 | 20,83 | 1,66% | 4.967.890,00 |
| 07.08.2024 | 21,06 | 21,24 | 20,48 | 20,49 | -0,97% | 5.016.622,00 |
| 06.08.2024 | 20,36 | 20,97 | 20,24 | 20,69 | 1,37% | 5.863.796,00 |
| 05.08.2024 | 20,28 | 20,63 | 19,88 | 20,41 | -2,25% | 8.177.423,00 |
| 02.08.2024 | 21,06 | 21,11 | 20,41 | 20,88 | -3,06% | 8.234.501,00 |
| 01.08.2024 | 22,38 | 22,44 | 21,43 | 21,54 | -3,71% | 8.406.941,00 |
| 31.07.2024 | 22,62 | 22,74 | 22,33 | 22,37 | -1,58% | 8.055.293,00 |
| 30.07.2024 | 22,64 | 22,84 | 22,47 | 22,73 | 1,34% | 5.408.994,00 |
| 29.07.2024 | 22,81 | 22,88 | 22,36 | 22,43 | -1,45% | 6.604.341,00 |
| 26.07.2024 | 22,61 | 22,80 | 22,49 | 22,76 | 0,93% | 7.239.901,00 |
| 25.07.2024 | 22,03 | 22,86 | 22,03 | 22,55 | 1,99% | 7.610.467,00 |
| 24.07.2024 | 22,39 | 22,62 | 22,06 | 22,11 | -1,25% | 8.047.290,00 |
| 23.07.2024 | 22,35 | 22,84 | 22,20 | 22,39 | 0,00% | 10.964.205,00 |
| 22.07.2024 | 22,14 | 22,44 | 21,82 | 22,39 | 1,36% | 12.736.245,00 |
| 19.07.2024 | 21,85 | 22,52 | 21,18 | 22,09 | 0,00% | 18.415.956,00 |
| 18.07.2024 | 22,00 | 22,64 | 21,98 | 22,09 | -0,09% | 13.157.864,00 |
| 17.07.2024 | 21,56 | 22,25 | 21,49 | 22,11 | 1,56% | 7.433.129,00 |
| 16.07.2024 | 21,01 | 21,83 | 20,90 | 21,77 | 3,67% | 8.751.230,00 |
| 15.07.2024 | 20,82 | 21,16 | 20,76 | 21,00 | 2,59% | 8.362.291,00 |
| 12.07.2024 | 20,75 | 20,81 | 20,45 | 20,47 | -1,16% | 11.428.755,00 |
| 11.07.2024 | 20,47 | 20,80 | 20,28 | 20,71 | 2,58% | 12.533.672,00 |
| 10.07.2024 | 20,11 | 20,25 | 20,00 | 20,19 | 0,40% | 5.964.115,00 |
| 09.07.2024 | 19,65 | 20,21 | 19,60 | 20,11 | 1,62% | 7.058.511,00 |
| 08.07.2024 | 19,65 | 19,95 | 19,59 | 19,79 | 1,44% | 5.805.792,00 |
| 05.07.2024 | 19,89 | 19,95 | 19,50 | 19,51 | -1,91% | 10.209.464,00 |
| 03.07.2024 | 20,19 | 20,33 | 19,89 | 19,89 | -1,00% | 5.070.578,00 |
| 02.07.2024 | 19,86 | 20,12 | 19,84 | 20,09 | 0,95% | 6.423.210,00 |
| 01.07.2024 | 20,10 | 20,44 | 19,89 | 19,90 | -0,70% | 9.129.316,00 |
| 28.06.2024 | 19,35 | 20,05 | 19,31 | 20,04 | 4,38% | 13.277.634,00 |
| 27.06.2024 | 18,86 | 19,21 | 18,72 | 19,20 | 1,69% | 7.275.019,00 |
| 26.06.2024 | 18,87 | 18,99 | 18,67 | 18,88 | -0,74% | 6.757.716,00 |
| 25.06.2024 | 19,24 | 19,42 | 19,00 | 19,02 | -1,50% | 6.150.885,00 |
| 24.06.2024 | 19,05 | 19,41 | 18,82 | 19,31 | 2,01% | 6.223.659,00 |
| 21.06.2024 | 18,86 | 18,98 | 18,68 | 18,93 | 0,11% | 10.954.121,00 |
| 20.06.2024 | 18,90 | 19,01 | 18,84 | 18,91 | -0,37% | 4.328.931,00 |
| 18.06.2024 | 18,90 | 19,04 | 18,80 | 18,98 | 0,42% | 5.321.359,00 |
| 17.06.2024 | 18,66 | 18,91 | 18,49 | 18,90 | 1,34% | 5.149.436,00 |
| 14.06.2024 | 18,54 | 18,72 | 18,49 | 18,65 | -0,53% | 7.165.459,00 |
| 13.06.2024 | 18,59 | 18,78 | 18,41 | 18,75 | 0,32% | 7.773.606,00 |
| 12.06.2024 | 18,73 | 19,18 | 18,58 | 18,69 | 2,75% | 11.038.356,00 |