26,420$
0,46%
Echtzeit-Aktienkurs Regions Financial Corp.
Bid:
Ask:
Aktienkurse zur Regions Financial Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 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 |