26,575€
0,28%
Echtzeit-Aktienkurs Regions Financial Corp.
Bid:
Ask:
Aktienkurse zur Regions Financial Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 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% | - |