23,835€
0,82%
Echtzeit-Aktienkurs Regions Financial Corp
Bid:
Ask:
Aktienkurse zur Regions Financial Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 08.05.2026 | 23,87 | 23,89 | 23,32 | 23,57 | -0,78% | - |
| 07.05.2026 | 24,03 | 24,06 | 23,60 | 23,76 | -1,41% | 85,00 |
| 06.05.2026 | 24,00 | 24,29 | 23,94 | 24,10 | 0,29% | - |
| 05.05.2026 | 23,73 | 24,03 | 23,62 | 24,03 | 1,35% | - |
| 04.05.2026 | 24,09 | 24,42 | 23,68 | 23,71 | -2,55% | 455,00 |
| 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% | - |
| 01.04.2026 | 22,70 | 22,90 | 22,50 | 22,70 | 0,89% | 300,00 |
| 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 | 0,00% | - |
| 26.03.2026 | 22,10 | 22,30 | 22,00 | 22,10 | -0,90% | 70,00 |
| 25.03.2026 | 22,30 | 22,50 | 22,30 | 22,30 | 0,00% | - |
| 24.03.2026 | 21,90 | 22,30 | 21,70 | 22,30 | 0,90% | - |
| 23.03.2026 | 21,70 | 22,30 | 21,70 | 22,10 | 0,91% | - |
| 20.03.2026 | 21,70 | 22,00 | 21,50 | 21,90 | 0,00% | 317,00 |
| 19.03.2026 | 21,90 | 21,90 | 21,70 | 21,90 | 0,00% | - |
| 18.03.2026 | 22,10 | 22,30 | 21,90 | 21,90 | -0,90% | - |
| 17.03.2026 | 22,10 | 22,30 | 21,90 | 22,10 | 0,91% | - |
| 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 | -2,53% | - |
| 05.03.2026 | 23,90 | 23,90 | 23,70 | 23,70 | -0,84% | - |
| 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 | 2,49% | - |
| 24.02.2026 | 24,30 | 24,50 | 24,10 | 24,10 | -0,82% | - |
| 23.02.2026 | 25,30 | 25,50 | 24,10 | 24,30 | -3,19% | 1.000,00 |
| 20.02.2026 | 25,30 | 25,40 | 24,90 | 25,10 | -0,79% | 2,00 |
| 19.02.2026 | 25,50 | 25,60 | 25,10 | 25,30 | 0,00% | 330,00 |
| 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 | 0,77% | - |
| 10.02.2026 | 25,90 | 26,10 | 25,50 | 25,90 | 0,00% | - |
| 09.02.2026 | 26,10 | 26,30 | 25,70 | 25,90 | -0,77% | 381,00 |
| 06.02.2026 | 25,70 | 26,40 | 25,70 | 26,10 | 0,77% | - |
| 05.02.2026 | 25,70 | 26,00 | 25,50 | 25,90 | 0,78% | 2,00 |
| 04.02.2026 | 25,10 | 26,20 | 25,10 | 25,70 | 1,58% | 74,00 |
| 03.02.2026 | 24,70 | 25,30 | 24,70 | 25,30 | 2,43% | 699,00 |
| 02.02.2026 | 23,80 | 24,80 | 23,70 | 24,70 | 2,49% | 2.285,00 |
| 30.01.2026 | 23,70 | 24,10 | 23,70 | 24,10 | 1,69% | 361,00 |
| 29.01.2026 | 23,30 | 23,90 | 23,30 | 23,70 | 1,72% | - |
| 28.01.2026 | 23,30 | 23,30 | 23,10 | 23,30 | 0,87% | - |
| 27.01.2026 | 23,50 | 23,50 | 23,10 | 23,10 | -0,86% | - |
| 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 | -1,69% | 1,00 |
| 19.01.2026 | 23,70 | 23,80 | 23,50 | 23,70 | -1,66% | 400,00 |
| 16.01.2026 | 24,70 | 24,70 | 23,30 | 24,10 | -1,63% | - |
| 15.01.2026 | 24,30 | 24,70 | 24,10 | 24,50 | 1,66% | - |
| 14.01.2026 | 23,90 | 24,30 | 23,70 | 24,10 | 0,84% | - |
| 13.01.2026 | 24,10 | 24,30 | 23,90 | 23,90 | -0,83% | - |
| 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 | 0,00% | 90,00 |
| 06.01.2026 | 24,10 | 24,60 | 23,90 | 24,50 | 1,66% | 5,00 |
| 05.01.2026 | 23,50 | 24,30 | 23,50 | 24,10 | 4,33% | - |
| 02.01.2026 | 23,10 | 23,30 | 23,10 | 23,10 | -1,70% | - |
| 30.12.2025 | 23,30 | 23,50 | 23,30 | 23,50 | 0,86% | - |
| 29.12.2025 | 23,70 | 23,70 | 23,30 | 23,30 | 0,00% | - |
| 23.12.2025 | 23,70 | 23,70 | 23,30 | 23,30 | -1,69% | 22,00 |