17,750€
-12,56%
Echtzeit-Aktienkurs Regions Financial Corp
Bid:
Ask:
Aktienkurse zur Regions Financial Corp Aktie
Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
---|---|---|---|---|---|---|
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 |
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 |