23,500€
-0,84%
Echtzeit-Aktienkurs Regions Financial Corp.
Bid:
Ask:
Aktienkurse zur Regions Financial Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 22.01.2025 | 23,70 | 23,90 | 23,10 | 23,50 | -0,84% | 577,00 |
| 21.01.2025 | 23,50 | 23,90 | 23,20 | 23,70 | 1,72% | 979,00 |
| 20.01.2025 | 23,50 | 23,50 | 23,30 | 23,30 | -0,85% | - |
| 17.01.2025 | 24,30 | 24,30 | 23,20 | 23,50 | -0,84% | 411,00 |
| 16.01.2025 | 24,10 | 24,30 | 23,50 | 23,70 | -1,66% | 83,00 |
| 15.01.2025 | 23,30 | 24,10 | 23,10 | 24,10 | 3,43% | 852,00 |
| 14.01.2025 | 23,10 | 23,50 | 22,90 | 23,30 | 0,87% | 473,00 |
| 13.01.2025 | 22,50 | 23,10 | 22,30 | 23,10 | 2,67% | 1.285,00 |
| 10.01.2025 | 23,10 | 23,10 | 22,50 | 22,50 | -2,60% | - |
| 09.01.2025 | 23,10 | 23,10 | 23,10 | 23,10 | 0,00% | - |
| 08.01.2025 | 23,10 | 23,50 | 22,70 | 23,10 | 0,00% | 461,00 |
| 07.01.2025 | 22,90 | 23,40 | 22,70 | 23,10 | 0,87% | 539,00 |
| 06.01.2025 | 22,90 | 23,30 | 22,70 | 22,90 | 0,00% | - |
| 03.01.2025 | 22,70 | 22,90 | 22,50 | 22,90 | 0,88% | - |
| 02.01.2025 | 22,70 | 23,10 | 22,70 | 22,70 | 0,00% | 600,00 |
| 30.12.2024 | 22,80 | 22,80 | 22,70 | 22,70 | 0,00% | 75,00 |
| 27.12.2024 | 23,10 | 23,20 | 22,70 | 22,70 | -0,87% | 431,00 |
| 23.12.2024 | 22,90 | 22,90 | 22,70 | 22,90 | 0,88% | 1,00 |
| 20.12.2024 | 22,30 | 22,90 | 22,00 | 22,70 | 1,79% | 294,00 |
| 19.12.2024 | 22,50 | 22,90 | 22,30 | 22,30 | -0,89% | 1.201,00 |
| 18.12.2024 | 23,50 | 23,70 | 22,50 | 22,50 | -4,26% | 430,00 |
| 17.12.2024 | 23,90 | 24,30 | 23,20 | 23,50 | -1,67% | 691,00 |
| 16.12.2024 | 23,90 | 24,10 | 23,70 | 23,90 | 0,00% | 1.416,00 |
| 13.12.2024 | 23,90 | 24,20 | 23,70 | 23,90 | 0,00% | 734,00 |
| 12.12.2024 | 24,10 | 24,30 | 23,70 | 23,90 | -0,83% | 1.963,00 |
| 11.12.2024 | 24,10 | 24,50 | 24,00 | 24,10 | 0,00% | 492,00 |
| 10.12.2024 | 24,30 | 24,80 | 23,90 | 24,10 | -0,82% | 812,00 |
| 09.12.2024 | 24,90 | 24,90 | 24,30 | 24,30 | -2,41% | 6,00 |
| 06.12.2024 | 25,10 | 25,20 | 24,60 | 24,90 | 0,00% | 463,00 |
| 05.12.2024 | 25,10 | 25,10 | 24,70 | 24,90 | 0,00% | - |
| 04.12.2024 | 25,10 | 25,30 | 24,70 | 24,90 | -0,80% | - |
| 03.12.2024 | 25,30 | 25,30 | 24,90 | 25,10 | -0,79% | 50,00 |
| 02.12.2024 | 25,50 | 26,20 | 25,30 | 25,30 | -1,56% | 1.374,00 |
| 29.11.2024 | 26,10 | 26,10 | 25,70 | 25,70 | -1,53% | 29,00 |
| 28.11.2024 | 25,90 | 26,10 | 25,90 | 26,10 | 1,56% | 52,00 |
| 27.11.2024 | 26,10 | 26,20 | 25,70 | 25,70 | -1,53% | 386,00 |
| 26.11.2024 | 26,10 | 26,30 | 25,90 | 26,10 | -0,76% | - |
| 25.11.2024 | 26,10 | 26,70 | 26,10 | 26,30 | 0,00% | 307,00 |
| 22.11.2024 | 25,50 | 26,30 | 25,50 | 26,30 | 3,14% | - |
| 21.11.2024 | 24,90 | 25,70 | 24,90 | 25,50 | 2,41% | - |
| 20.11.2024 | 24,90 | 25,10 | 24,70 | 24,90 | 0,00% | - |
| 19.11.2024 | 24,90 | 25,10 | 24,40 | 24,90 | 0,00% | 1.567,00 |
| 18.11.2024 | 25,10 | 25,10 | 24,70 | 24,90 | -0,80% | - |
| 15.11.2024 | 24,70 | 25,10 | 24,70 | 25,10 | 0,80% | 400,00 |
| 14.11.2024 | 24,70 | 25,00 | 24,70 | 24,90 | 0,81% | 485,00 |
| 13.11.2024 | 24,50 | 25,30 | 24,50 | 24,70 | 0,00% | 47,00 |
| 12.11.2024 | 24,70 | 24,80 | 24,50 | 24,70 | 0,82% | 456,00 |
| 11.11.2024 | 23,90 | 24,70 | 23,90 | 24,50 | 2,51% | 44,00 |
| 08.11.2024 | 23,50 | 24,10 | 23,50 | 23,90 | 1,70% | 464,00 |
| 07.11.2024 | 24,50 | 24,60 | 23,50 | 23,50 | -4,08% | 1.094,00 |
| 06.11.2024 | 22,50 | 24,50 | 22,50 | 24,50 | 12,90% | 22,00 |
| 05.11.2024 | 21,50 | 21,70 | 21,50 | 21,70 | 0,93% | - |
| 04.11.2024 | 21,70 | 21,70 | 21,30 | 21,50 | -0,92% | 51,00 |
| 01.11.2024 | 21,90 | 22,20 | 21,70 | 21,70 | -0,91% | 468,00 |
| 31.10.2024 | 22,50 | 22,70 | 21,90 | 21,90 | -2,67% | 943,00 |
| 30.10.2024 | 22,10 | 22,50 | 22,00 | 22,50 | 1,81% | 4.231,00 |
| 29.10.2024 | 22,30 | 22,50 | 21,90 | 22,10 | -0,90% | - |
| 28.10.2024 | 21,90 | 22,30 | 21,70 | 22,30 | 2,76% | - |
| 25.10.2024 | 21,90 | 22,10 | 21,70 | 21,70 | -0,91% | - |
| 24.10.2024 | 21,90 | 22,50 | 21,90 | 21,90 | 0,92% | 1.020,00 |
| 23.10.2024 | 21,90 | 22,10 | 21,70 | 21,70 | -0,91% | - |
| 22.10.2024 | 21,90 | 22,10 | 21,60 | 21,90 | 0,92% | 25,00 |
| 21.10.2024 | 21,90 | 22,30 | 21,70 | 21,70 | -1,81% | 2,00 |
| 18.10.2024 | 22,30 | 22,70 | 21,90 | 22,10 | -0,90% | 496,00 |
| 17.10.2024 | 22,10 | 22,50 | 21,80 | 22,30 | 0,00% | - |
| 16.10.2024 | 21,90 | 22,30 | 21,70 | 22,30 | 1,83% | - |
| 15.10.2024 | 21,90 | 22,30 | 21,70 | 21,90 | 0,00% | 400,00 |
| 14.10.2024 | 21,70 | 21,90 | 21,50 | 21,90 | 0,92% | 25,00 |
| 11.10.2024 | 21,10 | 21,70 | 21,10 | 21,70 | 2,84% | 130,00 |
| 10.10.2024 | 21,10 | 21,30 | 20,90 | 21,10 | 0,00% | - |
| 09.10.2024 | 20,70 | 21,30 | 20,70 | 21,10 | 1,93% | - |
| 08.10.2024 | 20,70 | 20,90 | 20,70 | 20,70 | 0,00% | - |
| 07.10.2024 | 20,90 | 20,90 | 20,40 | 20,70 | -0,96% | 110,00 |
| 04.10.2024 | 20,30 | 20,90 | 20,30 | 20,90 | 2,96% | - |
| 03.10.2024 | 20,50 | 20,50 | 20,10 | 20,30 | -0,98% | - |
| 02.10.2024 | 20,30 | 20,90 | 20,30 | 20,50 | 0,99% | - |
| 01.10.2024 | 20,90 | 21,10 | 20,10 | 20,30 | -2,87% | 38,00 |
| 30.09.2024 | 20,70 | 20,90 | 20,50 | 20,90 | 0,97% | 500,00 |
| 27.09.2024 | 20,50 | 20,90 | 20,50 | 20,70 | 0,98% | - |
| 26.09.2024 | 20,30 | 20,50 | 20,30 | 20,50 | 0,99% | - |
| 25.09.2024 | 20,50 | 20,50 | 20,30 | 20,30 | -0,98% | 25,00 |
| 24.09.2024 | 20,70 | 20,90 | 20,50 | 20,50 | -0,97% | - |
| 23.09.2024 | 20,70 | 20,90 | 20,40 | 20,70 | -0,96% | 2,00 |
| 20.09.2024 | 20,90 | 20,90 | 20,70 | 20,90 | 0,00% | - |
| 19.09.2024 | 20,30 | 21,10 | 20,30 | 20,90 | 1,95% | 1.207,00 |
| 18.09.2024 | 20,30 | 20,70 | 20,10 | 20,50 | 0,99% | 124,00 |
| 17.09.2024 | 19,95 | 20,50 | 19,85 | 20,30 | 1,00% | 500,00 |
| 16.09.2024 | 19,80 | 20,10 | 19,75 | 20,10 | 1,26% | - |
| 13.09.2024 | 19,80 | 20,10 | 19,55 | 19,85 | 0,51% | 610,00 |
| 12.09.2024 | 19,95 | 20,10 | 19,65 | 19,75 | -1,00% | - |
| 11.09.2024 | 20,10 | 20,30 | 19,35 | 19,95 | -1,72% | - |
| 10.09.2024 | 20,30 | 20,50 | 19,85 | 20,30 | -1,93% | - |
| 09.09.2024 | 20,10 | 20,70 | 19,95 | 20,70 | 3,76% | 10,00 |
| 06.09.2024 | 20,30 | 20,70 | 19,95 | 19,95 | -2,68% | - |
| 05.09.2024 | 20,50 | 20,80 | 20,30 | 20,50 | -0,97% | 2.836,00 |
| 04.09.2024 | 20,70 | 20,90 | 20,30 | 20,70 | -0,96% | - |
| 03.09.2024 | 20,90 | 21,10 | 20,70 | 20,90 | -0,95% | 1,00 |
| 02.09.2024 | 21,10 | 21,20 | 21,10 | 21,10 | -0,94% | 6,00 |
| 30.08.2024 | 20,90 | 21,30 | 20,90 | 21,30 | 1,91% | - |
| 29.08.2024 | 20,70 | 21,10 | 20,50 | 20,90 | 0,97% | 987,00 |