22,300€
-0,89%
Echtzeit-Aktienkurs Regions Financial Corp.
Bid:
Ask:
Aktienkurse zur Regions Financial Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.10.2025 | 22,30 | 22,50 | 22,30 | 22,30 | -0,89% | - |
| 01.10.2025 | 22,30 | 22,50 | 22,10 | 22,50 | 0,00% | - |
| 29.09.2025 | 22,70 | 22,90 | 22,30 | 22,50 | -1,75% | 178,00 |
| 26.09.2025 | 22,90 | 22,90 | 22,70 | 22,90 | 0,88% | 20,00 |
| 25.09.2025 | 22,70 | 22,70 | 22,70 | 22,70 | 0,00% | - |
| 24.09.2025 | 22,70 | 22,90 | 22,50 | 22,70 | 0,00% | - |
| 23.09.2025 | 22,50 | 23,10 | 22,50 | 22,70 | -1,73% | 244,00 |
| 22.09.2025 | 23,10 | 23,10 | 23,10 | 23,10 | 0,00% | - |
| 19.09.2025 | 23,30 | 23,50 | 23,10 | 23,10 | 0,87% | - |
| 18.09.2025 | 23,10 | 23,10 | 22,90 | 22,90 | 2,69% | - |
| 17.09.2025 | 22,50 | 22,50 | 22,30 | 22,30 | 0,90% | - |
| 16.09.2025 | 22,90 | 22,90 | 22,10 | 22,10 | -4,33% | - |
| 11.09.2025 | 23,10 | 23,10 | 22,90 | 23,10 | 0,00% | - |
| 05.09.2025 | 23,50 | 23,50 | 22,90 | 23,10 | -1,70% | - |
| 04.09.2025 | 23,10 | 23,50 | 23,10 | 23,50 | 1,73% | - |
| 03.09.2025 | 23,10 | 23,30 | 22,70 | 23,10 | 0,00% | - |
| 02.09.2025 | 23,30 | 23,30 | 22,80 | 23,10 | -1,70% | 51,00 |
| 01.09.2025 | 23,30 | 23,50 | 23,30 | 23,50 | 0,00% | 6,00 |
| 29.08.2025 | 23,50 | 23,50 | 23,10 | 23,50 | 0,00% | 1.708,00 |
| 28.08.2025 | 23,50 | 23,70 | 23,30 | 23,50 | -0,84% | - |
| 27.08.2025 | 23,30 | 23,70 | 23,30 | 23,70 | 1,72% | 22,00 |
| 26.08.2025 | 22,90 | 23,30 | 22,70 | 23,30 | 0,87% | - |
| 25.08.2025 | 22,90 | 23,10 | 22,70 | 23,10 | 0,87% | - |
| 22.08.2025 | 22,10 | 22,90 | 22,10 | 22,90 | 3,62% | - |
| 21.08.2025 | 22,10 | 22,30 | 22,10 | 22,10 | -0,90% | - |
| 20.08.2025 | 22,10 | 22,30 | 21,90 | 22,30 | 0,90% | - |
| 19.08.2025 | 22,10 | 22,30 | 21,90 | 22,10 | 0,00% | 5,00 |
| 18.08.2025 | 21,90 | 22,10 | 21,70 | 22,10 | 0,00% | - |
| 15.08.2025 | 22,50 | 22,60 | 21,90 | 22,10 | -0,90% | 55,00 |
| 14.08.2025 | 22,10 | 22,30 | 21,90 | 22,30 | 0,90% | - |
| 13.08.2025 | 21,70 | 22,10 | 21,70 | 22,10 | 1,84% | - |
| 12.08.2025 | 21,30 | 21,70 | 21,30 | 21,70 | 1,88% | - |
| 11.08.2025 | 21,30 | 21,50 | 21,10 | 21,30 | 0,00% | 40,00 |
| 08.08.2025 | 21,30 | 21,50 | 21,10 | 21,30 | 0,95% | - |
| 07.08.2025 | 21,40 | 21,70 | 21,10 | 21,10 | -1,86% | 1.377,00 |
| 06.08.2025 | 21,90 | 21,90 | 21,30 | 21,50 | -0,92% | 215,00 |
| 05.08.2025 | 21,90 | 21,90 | 21,50 | 21,70 | -0,91% | 1,00 |
| 04.08.2025 | 21,70 | 21,90 | 21,50 | 21,90 | 1,86% | 1,00 |
| 01.08.2025 | 21,90 | 22,10 | 21,10 | 21,50 | -2,71% | - |
| 31.07.2025 | 22,50 | 22,50 | 22,10 | 22,10 | -1,78% | - |
| 30.07.2025 | 22,70 | 22,90 | 22,30 | 22,50 | -0,88% | - |
| 29.07.2025 | 22,70 | 22,90 | 22,60 | 22,70 | 0,89% | 155,00 |
| 28.07.2025 | 22,70 | 22,90 | 22,50 | 22,50 | 0,00% | 771,00 |
| 25.07.2025 | 22,50 | 22,50 | 22,10 | 22,50 | 0,90% | - |
| 24.07.2025 | 22,50 | 22,70 | 22,30 | 22,30 | 0,00% | - |
| 23.07.2025 | 22,30 | 22,50 | 22,30 | 22,30 | 0,00% | - |
| 22.07.2025 | 22,30 | 22,50 | 22,30 | 22,30 | 0,00% | - |
| 21.07.2025 | 22,50 | 22,50 | 22,10 | 22,30 | 0,00% | 291,00 |
| 18.07.2025 | 21,10 | 22,50 | 21,00 | 22,30 | 4,69% | 850,00 |
| 17.07.2025 | 20,70 | 21,30 | 20,70 | 21,30 | 2,90% | - |
| 16.07.2025 | 20,70 | 20,90 | 20,30 | 20,70 | 0,00% | 1.498,00 |
| 15.07.2025 | 21,10 | 21,30 | 20,70 | 20,70 | -1,90% | 480,00 |
| 14.07.2025 | 21,10 | 21,30 | 20,90 | 21,10 | 0,00% | 47,00 |
| 11.07.2025 | 21,30 | 21,30 | 20,90 | 21,10 | -0,94% | 354,00 |
| 10.07.2025 | 20,90 | 21,50 | 20,90 | 21,30 | 0,00% | - |
| 09.07.2025 | 21,10 | 21,30 | 20,90 | 21,30 | 0,95% | - |
| 08.07.2025 | 20,90 | 21,30 | 20,90 | 21,10 | 0,00% | - |
| 07.07.2025 | 20,90 | 21,30 | 20,90 | 21,10 | 0,96% | 42,00 |
| 04.07.2025 | 20,90 | 20,90 | 20,90 | 20,90 | -0,95% | - |
| 03.07.2025 | 20,90 | 21,10 | 20,90 | 21,10 | 0,96% | - |
| 02.07.2025 | 20,50 | 20,90 | 20,50 | 20,90 | 1,95% | - |
| 01.07.2025 | 19,95 | 20,70 | 19,75 | 20,50 | 2,76% | 1,00 |
| 30.06.2025 | 19,95 | 20,10 | 19,95 | 19,95 | 0,00% | - |
| 27.06.2025 | 19,95 | 20,10 | 19,80 | 19,95 | 0,00% | - |
| 26.06.2025 | 19,60 | 19,95 | 19,50 | 19,95 | 1,53% | - |
| 25.06.2025 | 19,70 | 19,80 | 19,55 | 19,65 | -0,51% | - |
| 24.06.2025 | 19,70 | 19,85 | 19,60 | 19,75 | 1,02% | - |
| 23.06.2025 | 19,25 | 19,55 | 19,15 | 19,55 | 1,56% | - |
| 20.06.2025 | 19,05 | 19,35 | 18,95 | 19,25 | 1,58% | 957,00 |
| 19.06.2025 | 19,10 | 19,10 | 18,90 | 18,95 | -1,04% | - |
| 18.06.2025 | 18,80 | 19,25 | 18,65 | 19,15 | 2,13% | - |
| 17.06.2025 | 18,65 | 18,75 | 18,50 | 18,75 | 0,00% | - |
| 16.06.2025 | 18,70 | 18,85 | 18,55 | 18,75 | 1,08% | 136,00 |
| 13.06.2025 | 18,85 | 19,10 | 18,55 | 18,55 | -2,62% | - |
| 12.06.2025 | 19,30 | 19,30 | 18,85 | 19,05 | -2,06% | - |
| 11.06.2025 | 19,55 | 19,70 | 19,35 | 19,45 | -0,51% | 100,00 |
| 10.06.2025 | 19,30 | 19,75 | 19,25 | 19,55 | 0,51% | 18,00 |
| 09.06.2025 | 19,40 | 19,65 | 19,35 | 19,45 | 0,52% | 36,00 |
| 06.06.2025 | 18,75 | 19,45 | 18,70 | 19,35 | 3,75% | - |
| 05.06.2025 | 18,70 | 18,80 | 18,35 | 18,65 | 0,00% | 112,00 |
| 04.06.2025 | 18,90 | 19,05 | 18,65 | 18,65 | -1,58% | - |
| 03.06.2025 | 18,40 | 18,95 | 18,30 | 18,95 | 2,71% | - |
| 02.06.2025 | 18,50 | 18,55 | 18,15 | 18,45 | -2,12% | - |
| 30.05.2025 | 19,00 | 19,10 | 18,75 | 18,85 | 0,00% | - |
| 29.05.2025 | 19,30 | 19,30 | 18,75 | 18,85 | 0,00% | - |
| 28.05.2025 | 19,10 | 19,25 | 18,85 | 18,85 | -1,57% | - |
| 27.05.2025 | 18,85 | 19,15 | 18,75 | 19,15 | 1,59% | - |
| 26.05.2025 | 18,80 | 18,85 | 18,80 | 18,85 | 1,07% | - |
| 23.05.2025 | 18,85 | 19,00 | 18,45 | 18,65 | -1,58% | - |
| 22.05.2025 | 18,80 | 19,15 | 18,75 | 18,95 | 0,53% | - |
| 21.05.2025 | 19,55 | 19,60 | 18,85 | 18,85 | -4,56% | - |
| 20.05.2025 | 19,90 | 20,10 | 19,65 | 19,75 | -1,74% | - |
| 19.05.2025 | 19,95 | 20,10 | 19,75 | 20,10 | -0,99% | 276,00 |
| 16.05.2025 | 19,95 | 20,30 | 19,95 | 20,30 | 1,00% | - |
| 15.05.2025 | 19,95 | 20,10 | 19,90 | 20,10 | 0,00% | 1,00 |
| 14.05.2025 | 20,10 | 20,10 | 19,85 | 20,10 | 0,00% | - |
| 13.05.2025 | 19,95 | 20,10 | 19,90 | 20,10 | 0,00% | - |
| 12.05.2025 | 19,15 | 20,10 | 19,10 | 20,10 | 7,20% | - |
| 09.05.2025 | 18,95 | 19,00 | 18,75 | 18,75 | -1,06% | - |
| 08.05.2025 | 18,55 | 19,05 | 18,50 | 18,95 | 3,27% | - |