17,850€
-1,11%
Echtzeit-Aktienkurs Regions Financial Corp
Bid:
Ask:
Aktienkurse zur Regions Financial Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 25.04.2025 | 18,20 | 18,25 | 17,75 | 17,85 | -1,11% | - |
| 24.04.2025 | 17,60 | 18,05 | 17,35 | 18,05 | 2,27% | 211,00 |
| 23.04.2025 | 17,65 | 18,35 | 17,55 | 17,65 | 2,32% | 501,00 |
| 22.04.2025 | 16,55 | 17,35 | 16,55 | 17,25 | 1,77% | 250,00 |
| 17.04.2025 | 17,05 | 17,55 | 16,65 | 16,95 | 0,59% | - |
| 16.04.2025 | 16,95 | 17,30 | 16,65 | 16,85 | -2,32% | 1.510,00 |
| 15.04.2025 | 16,95 | 17,55 | 16,90 | 17,25 | 1,77% | 1,00 |
| 14.04.2025 | 16,70 | 17,25 | 16,65 | 16,95 | 1,19% | 250,00 |
| 11.04.2025 | 17,00 | 17,15 | 16,15 | 16,75 | -0,89% | - |
| 10.04.2025 | 18,30 | 18,30 | 16,35 | 16,90 | -7,90% | 1.250,00 |
| 09.04.2025 | 16,40 | 18,55 | 15,95 | 18,35 | 10,21% | 250,00 |
| 08.04.2025 | 17,30 | 17,95 | 16,45 | 16,65 | -2,35% | - |
| 07.04.2025 | 16,50 | 17,85 | 16,20 | 17,05 | 0,00% | 1.335,00 |
| 04.04.2025 | 17,65 | 17,70 | 16,45 | 17,05 | -4,48% | 2.944,00 |
| 03.04.2025 | 18,95 | 19,35 | 17,85 | 17,85 | -12,07% | - |
| 02.04.2025 | 19,90 | 20,30 | 19,50 | 20,30 | 1,75% | 125,00 |
| 01.04.2025 | 20,10 | 20,10 | 19,75 | 19,95 | -0,75% | 35,00 |
| 31.03.2025 | 19,75 | 20,10 | 19,50 | 20,10 | 1,77% | - |
| 28.03.2025 | 20,30 | 20,30 | 19,65 | 19,75 | -2,71% | - |
| 27.03.2025 | 20,70 | 20,70 | 20,30 | 20,30 | -1,93% | - |
| 26.03.2025 | 20,70 | 21,30 | 20,70 | 20,70 | 0,00% | - |
| 25.03.2025 | 20,70 | 20,90 | 20,50 | 20,70 | 0,00% | - |
| 24.03.2025 | 20,30 | 20,70 | 20,10 | 20,70 | 2,99% | - |
| 21.03.2025 | 19,95 | 20,10 | 19,65 | 20,10 | 0,75% | 250,00 |
| 20.03.2025 | 20,10 | 20,30 | 19,85 | 19,95 | 0,00% | - |
| 19.03.2025 | 19,65 | 20,10 | 19,65 | 19,95 | 1,53% | - |
| 18.03.2025 | 19,65 | 19,75 | 19,35 | 19,65 | 0,00% | 1.205,00 |
| 17.03.2025 | 19,70 | 19,80 | 19,35 | 19,65 | 0,00% | - |
| 14.03.2025 | 19,60 | 19,75 | 19,10 | 19,65 | 2,61% | 800,00 |
| 13.03.2025 | 19,35 | 19,65 | 19,15 | 19,15 | -1,03% | 1.653,00 |
| 12.03.2025 | 19,25 | 19,70 | 18,95 | 19,35 | 0,52% | 1.689,00 |
| 11.03.2025 | 19,85 | 19,95 | 19,15 | 19,25 | -3,02% | - |
| 10.03.2025 | 20,30 | 20,30 | 19,65 | 19,85 | -2,22% | - |
| 07.03.2025 | 20,30 | 20,50 | 19,75 | 20,30 | 0,00% | 792,00 |
| 06.03.2025 | 20,50 | 20,50 | 19,95 | 20,30 | -0,98% | 506,00 |
| 05.03.2025 | 21,10 | 21,50 | 20,10 | 20,50 | -2,84% | 2.291,00 |
| 04.03.2025 | 22,10 | 22,30 | 20,70 | 21,10 | -4,52% | 895,00 |
| 03.03.2025 | 22,50 | 22,70 | 21,90 | 22,10 | -3,49% | - |
| 28.02.2025 | 22,70 | 22,90 | 22,50 | 22,90 | 1,78% | - |
| 27.02.2025 | 22,30 | 22,90 | 22,30 | 22,50 | 0,90% | 692,00 |
| 26.02.2025 | 22,30 | 22,70 | 22,30 | 22,30 | 0,00% | 446,00 |
| 25.02.2025 | 22,30 | 22,70 | 22,10 | 22,30 | -0,89% | 147,00 |
| 24.02.2025 | 22,30 | 22,70 | 22,10 | 22,50 | 0,90% | 3,00 |
| 21.02.2025 | 22,90 | 23,30 | 22,30 | 22,30 | -3,46% | 1.056,00 |
| 20.02.2025 | 23,50 | 23,80 | 22,70 | 23,10 | -2,53% | 425,00 |
| 19.02.2025 | 23,50 | 23,70 | 23,30 | 23,70 | 0,85% | - |
| 18.02.2025 | 23,30 | 23,70 | 23,30 | 23,50 | 0,86% | 477,00 |
| 17.02.2025 | 23,30 | 23,40 | 23,10 | 23,30 | 0,87% | 4,00 |
| 14.02.2025 | 23,10 | 23,30 | 22,90 | 23,10 | 0,87% | - |
| 13.02.2025 | 23,10 | 23,30 | 22,90 | 22,90 | -0,87% | 750,00 |
| 12.02.2025 | 23,50 | 23,90 | 22,90 | 23,10 | -1,70% | 546,00 |
| 11.02.2025 | 23,30 | 23,70 | 23,10 | 23,50 | 0,00% | 426,00 |
| 10.02.2025 | 23,70 | 24,10 | 23,30 | 23,50 | -0,84% | - |
| 07.02.2025 | 23,70 | 23,90 | 23,50 | 23,70 | 0,00% | 530,00 |
| 06.02.2025 | 23,50 | 23,80 | 23,50 | 23,70 | 1,72% | 943,00 |
| 05.02.2025 | 23,30 | 23,50 | 23,10 | 23,30 | -0,85% | 424,00 |
| 04.02.2025 | 23,50 | 23,70 | 23,30 | 23,50 | 0,86% | 710,00 |
| 03.02.2025 | 23,80 | 23,80 | 23,10 | 23,30 | -1,69% | 3,00 |
| 31.01.2025 | 23,90 | 23,90 | 23,70 | 23,70 | 0,00% | - |
| 30.01.2025 | 23,70 | 24,10 | 23,50 | 23,70 | -0,84% | 2.780,00 |
| 29.01.2025 | 23,70 | 24,30 | 23,70 | 23,90 | 0,84% | - |
| 28.01.2025 | 23,70 | 23,90 | 23,50 | 23,70 | 0,85% | 127,00 |
| 27.01.2025 | 23,30 | 23,50 | 23,10 | 23,50 | 0,86% | - |
| 24.01.2025 | 23,10 | 23,40 | 22,90 | 23,30 | 0,00% | 490,00 |
| 23.01.2025 | 23,30 | 23,60 | 23,10 | 23,30 | 0,00% | 3.227,00 |
| 22.01.2025 | 23,70 | 23,90 | 23,10 | 23,30 | -1,69% | 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 |