24,315€
1,35%
Echtzeit-Aktienkurs Regions Financial Corp.
Bid:
Ask:
Aktienkurse zur Regions Financial Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 30.04.2026 | 23,76 | 24,41 | 23,75 | 24,33 | 1,33% | 449,00 |
| 29.04.2026 | 24,27 | 24,34 | 23,89 | 24,01 | -0,99% | - |
| 28.04.2026 | 24,12 | 24,56 | 23,94 | 24,25 | 0,66% | 1,00 |
| 27.04.2026 | 23,66 | 24,09 | 23,53 | 24,09 | -1,11% | - |
| 24.04.2026 | 24,36 | 24,36 | 24,35 | 24,36 | 0,50% | - |
| 23.04.2026 | 24,01 | 24,39 | 23,97 | 24,24 | 0,96% | 3,00 |
| 22.04.2026 | 24,25 | 24,36 | 24,00 | 24,01 | -0,70% | - |
| 21.04.2026 | 24,08 | 24,39 | 24,06 | 24,18 | 1,26% | - |
| 20.04.2026 | 23,83 | 24,15 | 23,65 | 23,88 | -0,35% | 50,00 |
| 17.04.2026 | 23,80 | 24,09 | 23,44 | 23,96 | 1,16% | 2.212,00 |
| 16.04.2026 | 23,71 | 23,85 | 23,57 | 23,69 | -0,38% | - |
| 15.04.2026 | 23,53 | 23,81 | 23,40 | 23,78 | 0,76% | 1,00 |
| 14.04.2026 | 23,65 | 23,70 | 23,18 | 23,60 | -0,17% | - |
| 13.04.2026 | 23,37 | 23,64 | 23,23 | 23,64 | 0,75% | - |
| 10.04.2026 | 24,08 | 24,11 | 23,41 | 23,46 | -2,27% | - |
| 09.04.2026 | 23,52 | 24,04 | 23,31 | 24,01 | 2,56% | 84,00 |
| 08.04.2026 | 23,79 | 23,81 | 23,30 | 23,41 | 2,09% | - |
| 07.04.2026 | 23,20 | 23,28 | 22,89 | 22,93 | 1,44% | - |
| 02.04.2026 | 22,50 | 22,80 | 22,50 | 22,60 | 0,44% | - |
| 31.03.2026 | 22,30 | 22,70 | 22,10 | 22,50 | 2,74% | - |
| 30.03.2026 | 21,90 | 22,10 | 21,90 | 21,90 | -0,90% | - |
| 27.03.2026 | 22,10 | 22,10 | 21,90 | 22,10 | -0,90% | - |
| 25.03.2026 | 22,30 | 22,50 | 22,30 | 22,30 | 0,90% | - |
| 23.03.2026 | 21,70 | 22,30 | 21,70 | 22,10 | 0,91% | - |
| 19.03.2026 | 21,90 | 21,90 | 21,70 | 21,90 | 0,00% | - |
| 16.03.2026 | 22,10 | 22,30 | 21,90 | 21,90 | -1,35% | - |
| 13.03.2026 | 22,10 | 22,50 | 21,70 | 22,20 | 0,45% | - |
| 12.03.2026 | 22,70 | 22,70 | 21,90 | 22,10 | -2,64% | 772,00 |
| 11.03.2026 | 23,10 | 23,10 | 22,70 | 22,70 | -2,58% | - |
| 10.03.2026 | 23,30 | 23,30 | 23,30 | 23,30 | 0,87% | - |
| 09.03.2026 | 23,10 | 23,30 | 22,90 | 23,10 | 0,00% | - |
| 06.03.2026 | 23,90 | 23,90 | 22,90 | 23,10 | -3,35% | - |
| 04.03.2026 | 23,70 | 23,90 | 23,70 | 23,90 | 1,70% | - |
| 03.03.2026 | 23,70 | 23,90 | 23,50 | 23,50 | -1,67% | - |
| 02.03.2026 | 23,30 | 24,10 | 22,60 | 23,90 | -3,24% | 2.698,00 |
| 27.02.2026 | 24,90 | 24,90 | 24,60 | 24,70 | -0,80% | 86,00 |
| 26.02.2026 | 24,50 | 25,10 | 24,50 | 24,90 | 0,81% | 81,00 |
| 25.02.2026 | 24,10 | 24,70 | 24,10 | 24,70 | -1,59% | - |
| 20.02.2026 | 25,30 | 25,40 | 24,90 | 25,10 | -0,79% | 2,00 |
| 18.02.2026 | 25,10 | 25,30 | 25,10 | 25,30 | 0,80% | - |
| 17.02.2026 | 24,90 | 25,50 | 24,90 | 25,10 | 0,00% | - |
| 16.02.2026 | 25,10 | 25,20 | 25,10 | 25,10 | 0,00% | 19,00 |
| 13.02.2026 | 25,10 | 25,10 | 24,70 | 25,10 | -4,56% | 309,00 |
| 12.02.2026 | 26,10 | 26,30 | 26,10 | 26,30 | 0,77% | - |
| 11.02.2026 | 25,90 | 26,30 | 25,90 | 26,10 | 5,67% | - |
| 02.02.2026 | 23,80 | 24,80 | 23,70 | 24,70 | 6,01% | 2.285,00 |
| 28.01.2026 | 23,30 | 23,30 | 23,10 | 23,30 | 0,00% | - |
| 26.01.2026 | 23,10 | 23,30 | 23,10 | 23,30 | 0,00% | - |
| 23.01.2026 | 24,10 | 24,10 | 23,30 | 23,30 | -5,28% | - |
| 22.01.2026 | 24,50 | 24,70 | 24,40 | 24,60 | 3,80% | - |
| 21.01.2026 | 23,70 | 23,70 | 23,50 | 23,70 | 1,72% | - |
| 20.01.2026 | 23,50 | 23,90 | 23,30 | 23,30 | -4,90% | 1,00 |
| 15.01.2026 | 24,30 | 24,70 | 24,10 | 24,50 | 1,66% | - |
| 12.01.2026 | 24,30 | 24,30 | 24,10 | 24,10 | -3,21% | - |
| 09.01.2026 | 24,70 | 24,90 | 24,70 | 24,90 | 0,00% | - |
| 08.01.2026 | 24,70 | 25,10 | 24,70 | 24,90 | 1,63% | - |
| 07.01.2026 | 24,50 | 24,70 | 24,50 | 24,50 | 6,06% | 90,00 |
| 02.01.2026 | 23,10 | 23,30 | 23,10 | 23,10 | -0,86% | - |
| 23.12.2025 | 23,70 | 23,70 | 23,30 | 23,30 | -1,69% | 22,00 |
| 22.12.2025 | 23,70 | 23,70 | 23,70 | 23,70 | 1,72% | - |
| 16.12.2025 | 23,30 | 23,50 | 23,10 | 23,30 | 2,64% | 100,00 |
| 10.12.2025 | 22,70 | 22,80 | 22,60 | 22,70 | 3,65% | 455,00 |
| 02.12.2025 | 21,70 | 22,10 | 21,70 | 21,90 | 0,00% | - |
| 01.12.2025 | 21,50 | 22,10 | 21,50 | 21,90 | 0,00% | - |
| 28.11.2025 | 21,90 | 22,10 | 21,90 | 21,90 | 0,00% | - |
| 27.11.2025 | 21,90 | 21,90 | 21,80 | 21,90 | 0,92% | 9,00 |
| 21.11.2025 | 20,90 | 21,70 | 20,90 | 21,70 | 3,83% | - |
| 18.11.2025 | 20,70 | 20,90 | 20,70 | 20,90 | -2,79% | - |
| 17.11.2025 | 21,70 | 21,70 | 21,30 | 21,50 | 0,00% | - |
| 14.11.2025 | 21,30 | 21,50 | 21,10 | 21,50 | 0,00% | - |
| 11.11.2025 | 21,70 | 21,70 | 21,50 | 21,50 | 0,00% | - |
| 10.11.2025 | 21,70 | 21,90 | 21,50 | 21,50 | 2,87% | - |
| 07.11.2025 | 21,10 | 21,10 | 20,90 | 20,90 | 0,00% | - |
| 05.11.2025 | 20,90 | 21,10 | 20,90 | 20,90 | 0,97% | - |
| 28.10.2025 | 20,90 | 20,90 | 20,70 | 20,70 | -0,96% | - |
| 27.10.2025 | 21,30 | 21,30 | 20,70 | 20,90 | 0,00% | - |
| 24.10.2025 | 20,90 | 21,10 | 20,70 | 20,90 | 0,97% | 26,00 |
| 23.10.2025 | 20,90 | 20,90 | 20,70 | 20,70 | -1,90% | - |
| 22.10.2025 | 21,10 | 21,10 | 21,10 | 21,10 | 1,93% | - |
| 20.10.2025 | 20,30 | 20,80 | 20,30 | 20,70 | 2,99% | 1.246,00 |
| 16.10.2025 | 21,30 | 21,30 | 20,00 | 20,10 | -5,63% | 1.335,00 |
| 15.10.2025 | 21,90 | 22,10 | 21,30 | 21,30 | 0,95% | 2,00 |
| 13.10.2025 | 20,90 | 21,30 | 20,90 | 21,10 | -2,76% | - |
| 09.10.2025 | 21,70 | 21,90 | 21,70 | 21,70 | -1,81% | - |
| 07.10.2025 | 22,10 | 22,50 | 22,10 | 22,10 | -0,90% | 6,00 |
| 06.10.2025 | 22,70 | 22,90 | 22,10 | 22,30 | -0,89% | - |
| 03.10.2025 | 22,30 | 22,50 | 22,30 | 22,50 | 0,90% | - |
| 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% | - |