24,245€
1,15%
Echtzeit-Aktienkurs Regions Financial Corp.
Bid:
Ask:
Aktienkurse zur Regions Financial Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 25.09.2026 | 23,98 | 24,14 | 23,85 | 24,05 | 0,54% | - |
| 24.09.2026 | 23,97 | 24,21 | 23,82 | 23,92 | -1,52% | - |
| 23.09.2026 | 24,48 | 24,57 | 24,20 | 24,29 | -0,65% | 31,00 |
| 22.09.2026 | 24,89 | 25,10 | 24,32 | 24,45 | -1,93% | - |
| 21.09.2026 | 24,96 | 25,08 | 24,80 | 24,93 | 0,48% | 1,00 |
| 18.09.2026 | 24,88 | 25,09 | 24,59 | 24,81 | -0,40% | - |
| 17.09.2026 | 25,00 | 25,15 | 24,70 | 24,91 | 0,61% | - |
| 16.09.2026 | 25,77 | 25,85 | 24,49 | 24,76 | -3,85% | - |
| 15.09.2026 | 25,98 | 26,24 | 25,74 | 25,75 | -0,87% | 1,00 |
| 14.09.2026 | 25,93 | 26,38 | 25,86 | 25,97 | 0,29% | - |
| 11.09.2026 | 25,88 | 26,14 | 25,57 | 25,90 | 1,07% | 91,00 |
| 10.09.2026 | 25,75 | 25,89 | 25,44 | 25,62 | -0,23% | 60,00 |
| 09.09.2026 | 25,87 | 25,93 | 25,55 | 25,68 | -1,31% | - |
| 08.09.2026 | 26,10 | 26,19 | 25,91 | 26,02 | -0,34% | - |
| 07.09.2026 | 26,18 | 26,33 | 25,93 | 26,11 | -0,61% | 3,00 |
| 04.09.2026 | 26,20 | 26,27 | 26,04 | 26,27 | 0,38% | - |
| 03.09.2026 | 25,82 | 26,17 | 25,67 | 26,17 | 1,28% | - |
| 02.09.2026 | 25,26 | 26,10 | 25,25 | 25,84 | 2,09% | - |
| 01.09.2026 | 25,51 | 25,71 | 25,25 | 25,31 | -1,82% | - |
| 31.08.2026 | 26,11 | 26,26 | 25,75 | 25,78 | -1,49% | - |
| 28.08.2026 | 26,07 | 26,43 | 26,03 | 26,17 | 0,23% | - |
| 27.08.2026 | 26,23 | 26,28 | 25,87 | 26,11 | -1,21% | - |
| 26.08.2026 | 26,23 | 26,53 | 26,17 | 26,43 | 0,92% | 1,00 |
| 25.08.2026 | 26,33 | 26,42 | 25,96 | 26,19 | -0,11% | - |
| 24.08.2026 | 26,08 | 26,60 | 26,01 | 26,22 | 0,92% | 1.476,00 |
| 21.08.2026 | 25,87 | 26,16 | 25,80 | 25,98 | -0,38% | - |
| 20.08.2026 | 26,22 | 26,25 | 25,91 | 26,08 | -0,57% | - |
| 19.08.2026 | 27,31 | 27,43 | 26,17 | 26,23 | -4,43% | 57,00 |
| 18.08.2026 | 27,24 | 27,59 | 27,08 | 27,45 | -0,20% | 1,00 |
| 17.08.2026 | 27,59 | 27,73 | 27,38 | 27,50 | -0,40% | 1,00 |
| 14.08.2026 | 27,45 | 27,62 | 27,28 | 27,61 | 0,58% | - |
| 13.08.2026 | 27,46 | 27,67 | 27,36 | 27,45 | 0,00% | - |
| 12.08.2026 | 27,42 | 27,50 | 27,18 | 27,45 | 0,15% | - |
| 11.08.2026 | 26,89 | 27,51 | 26,80 | 27,41 | 0,81% | 370,00 |
| 10.08.2026 | 27,26 | 27,30 | 27,00 | 27,19 | -0,07% | - |
| 07.08.2026 | 27,24 | 27,35 | 26,92 | 27,21 | -0,58% | - |
| 06.08.2026 | 27,66 | 27,87 | 27,31 | 27,37 | -0,94% | - |
| 05.08.2026 | 27,81 | 27,97 | 27,31 | 27,63 | -0,41% | 577,00 |
| 04.08.2026 | 27,39 | 27,81 | 27,15 | 27,75 | 1,56% | 1,00 |
| 03.08.2026 | 27,00 | 27,33 | 26,79 | 27,32 | 1,45% | 1,00 |
| 31.07.2026 | 26,95 | 27,02 | 26,73 | 26,93 | 0,52% | - |
| 30.07.2026 | 27,08 | 27,15 | 26,55 | 26,79 | -0,45% | - |
| 29.07.2026 | 27,39 | 27,63 | 26,90 | 26,91 | -1,14% | - |
| 28.07.2026 | 26,95 | 27,38 | 26,94 | 27,22 | 1,00% | - |
| 27.07.2026 | 27,31 | 27,41 | 26,88 | 26,95 | -0,41% | 200,00 |
| 24.07.2026 | 26,93 | 27,24 | 26,89 | 27,06 | 1,23% | - |
| 23.07.2026 | 26,94 | 27,08 | 26,47 | 26,73 | -1,29% | - |
| 22.07.2026 | 27,27 | 27,36 | 26,84 | 27,08 | -0,15% | 496,00 |
| 21.07.2026 | 27,38 | 27,44 | 26,94 | 27,12 | -0,59% | - |
| 20.07.2026 | 27,66 | 27,84 | 27,18 | 27,28 | -0,98% | 180,00 |
| 17.07.2026 | 27,98 | 28,50 | 27,51 | 27,55 | -2,20% | 50,00 |
| 16.07.2026 | 27,45 | 28,40 | 27,34 | 28,17 | 2,92% | - |
| 15.07.2026 | 27,10 | 27,51 | 27,09 | 27,37 | 1,18% | 81,00 |
| 14.07.2026 | 27,30 | 27,44 | 26,95 | 27,05 | -0,84% | - |
| 13.07.2026 | 27,04 | 27,36 | 27,03 | 27,28 | 0,09% | - |
| 10.07.2026 | 26,70 | 27,32 | 26,65 | 27,26 | 1,40% | - |
| 09.07.2026 | 26,16 | 26,93 | 26,07 | 26,88 | 3,13% | - |
| 08.07.2026 | 26,76 | 26,76 | 25,93 | 26,07 | -3,07% | - |
| 07.07.2026 | 26,58 | 26,97 | 26,58 | 26,89 | 0,82% | 1,00 |
| 06.07.2026 | 26,58 | 26,76 | 25,45 | 26,67 | 0,51% | 334,00 |
| 03.07.2026 | 26,55 | 26,57 | 26,32 | 26,54 | 0,36% | 186,00 |
| 02.07.2026 | 27,07 | 27,12 | 26,31 | 26,44 | -2,11% | - |
| 01.07.2026 | 26,42 | 27,09 | 26,34 | 27,01 | 1,66% | - |
| 30.06.2026 | 26,63 | 26,68 | 26,35 | 26,57 | 0,45% | - |
| 29.06.2026 | 26,66 | 26,78 | 26,25 | 26,45 | 0,47% | 200,00 |
| 26.06.2026 | 26,17 | 26,45 | 26,12 | 26,33 | 0,27% | - |
| 25.06.2026 | 26,10 | 26,55 | 25,83 | 26,26 | 0,98% | 5,00 |
| 24.06.2026 | 25,81 | 26,13 | 25,76 | 26,00 | 1,29% | 107,00 |
| 23.06.2026 | 24,94 | 25,69 | 24,80 | 25,67 | 1,89% | 390,00 |
| 22.06.2026 | 24,93 | 25,45 | 24,83 | 25,20 | 1,06% | 96,00 |
| 19.06.2026 | 24,93 | 24,97 | 24,87 | 24,93 | -0,34% | - |
| 18.06.2026 | 25,06 | 25,29 | 24,85 | 25,02 | 0,79% | - |
| 17.06.2026 | 25,03 | 25,20 | 24,79 | 24,82 | -0,66% | - |
| 16.06.2026 | 24,69 | 25,06 | 24,59 | 24,99 | 0,20% | 50,00 |
| 15.06.2026 | 25,53 | 25,56 | 24,93 | 24,94 | -1,05% | - |
| 12.06.2026 | 24,99 | 25,40 | 24,91 | 25,20 | 0,90% | - |
| 11.06.2026 | 24,85 | 25,10 | 24,67 | 24,98 | 0,64% | 3.225,00 |
| 10.06.2026 | 24,68 | 25,19 | 24,51 | 24,82 | -0,62% | 502,00 |
| 09.06.2026 | 24,81 | 25,31 | 24,73 | 24,97 | 0,91% | - |
| 08.06.2026 | 24,74 | 24,98 | 24,69 | 24,75 | -0,08% | - |
| 05.06.2026 | 24,35 | 24,88 | 24,29 | 24,77 | 1,77% | 15,00 |
| 04.06.2026 | 23,54 | 24,47 | 23,37 | 24,34 | 2,57% | 13,00 |
| 03.06.2026 | 24,12 | 24,23 | 23,65 | 23,73 | -1,45% | 1,00 |
| 02.06.2026 | 23,43 | 24,12 | 23,33 | 24,08 | 2,03% | - |
| 01.06.2026 | 23,87 | 23,91 | 23,50 | 23,60 | -1,79% | - |
| 29.05.2026 | 23,94 | 24,09 | 23,74 | 24,03 | 0,59% | - |
| 28.05.2026 | 24,19 | 24,26 | 23,75 | 23,89 | -1,04% | - |
| 27.05.2026 | 24,28 | 24,48 | 24,12 | 24,14 | -0,02% | 434,00 |
| 26.05.2026 | 24,08 | 24,42 | 23,89 | 24,14 | -0,02% | - |
| 25.05.2026 | 24,13 | 24,30 | 24,11 | 24,15 | 0,46% | 1,00 |
| 22.05.2026 | 23,92 | 24,25 | 23,79 | 24,04 | 1,69% | - |
| 21.05.2026 | 23,69 | 23,87 | 23,48 | 23,64 | -0,02% | - |
| 20.05.2026 | 23,15 | 23,76 | 23,04 | 23,64 | 2,36% | - |
| 19.05.2026 | 23,10 | 23,40 | 22,99 | 23,10 | -0,26% | - |
| 18.05.2026 | 22,79 | 23,30 | 22,75 | 23,16 | 1,18% | - |
| 15.05.2026 | 22,87 | 23,06 | 22,51 | 22,89 | -0,61% | 2,00 |
| 14.05.2026 | 22,79 | 23,13 | 22,68 | 23,03 | 0,61% | - |
| 13.05.2026 | 23,19 | 23,27 | 22,80 | 22,89 | -0,87% | - |
| 12.05.2026 | 22,76 | 23,18 | 22,65 | 23,09 | 1,45% | - |
| 11.05.2026 | 23,48 | 23,53 | 22,58 | 22,76 | -3,46% | - |