20,300€
2,01%
Echtzeit-Aktienkurs Regions Financial Corp.
Bid:
Ask:
Aktienkurse zur Regions Financial Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 16.05.2025 | 19,90 | 19,90 | 19,90 | 19,90 | 0,00% | - |
| 15.05.2025 | 19,90 | 19,90 | 19,90 | 19,90 | -0,50% | - |
| 14.05.2025 | 20,00 | 20,00 | 20,00 | 20,00 | 0,50% | - |
| 13.05.2025 | 19,90 | 19,90 | 19,90 | 19,90 | 4,74% | - |
| 12.05.2025 | 19,00 | 19,00 | 19,00 | 19,00 | 0,53% | - |
| 09.05.2025 | 18,90 | 18,90 | 18,90 | 18,90 | 2,72% | - |
| 08.05.2025 | 18,40 | 18,40 | 18,40 | 18,40 | 0,00% | - |
| 07.05.2025 | 18,20 | 18,40 | 18,20 | 18,40 | -0,54% | 439,00 |
| 06.05.2025 | 18,50 | 18,50 | 18,50 | 18,50 | 0,54% | - |
| 05.05.2025 | 18,40 | 18,40 | 18,40 | 18,40 | 2,22% | - |
| 02.05.2025 | 18,00 | 18,00 | 18,00 | 18,00 | 0,56% | - |
| 30.04.2025 | 17,90 | 17,90 | 17,90 | 17,90 | 0,00% | - |
| 29.04.2025 | 17,90 | 17,90 | 17,90 | 17,90 | 1,13% | - |
| 28.04.2025 | 17,70 | 17,70 | 17,70 | 17,70 | -2,21% | - |
| 25.04.2025 | 18,10 | 18,10 | 18,10 | 18,10 | 3,43% | - |
| 24.04.2025 | 17,50 | 17,50 | 17,50 | 17,50 | -0,57% | - |
| 23.04.2025 | 17,60 | 17,60 | 17,60 | 17,60 | 6,67% | - |
| 22.04.2025 | 16,50 | 16,50 | 16,50 | 16,50 | -2,94% | - |
| 17.04.2025 | 16,90 | 17,80 | 16,80 | 17,00 | 0,59% | 4.300,00 |
| 16.04.2025 | 16,90 | 16,90 | 16,90 | 16,90 | 0,00% | - |
| 15.04.2025 | 16,90 | 16,90 | 16,90 | 16,90 | 1,20% | - |
| 14.04.2025 | 16,70 | 16,70 | 16,70 | 16,70 | -1,76% | - |
| 11.04.2025 | 17,00 | 17,00 | 17,00 | 17,00 | -6,59% | - |
| 10.04.2025 | 18,20 | 18,20 | 18,20 | 18,20 | 12,35% | - |
| 09.04.2025 | 16,20 | 16,20 | 16,20 | 16,20 | -5,26% | - |
| 08.04.2025 | 17,20 | 17,20 | 17,10 | 17,10 | 5,56% | 1.000,00 |
| 07.04.2025 | 16,20 | 16,20 | 16,20 | 16,20 | -4,14% | - |
| 04.04.2025 | 17,50 | 17,50 | 16,60 | 16,90 | -10,11% | 619,00 |
| 03.04.2025 | 18,80 | 18,80 | 18,80 | 18,80 | -6,00% | 180,00 |
| 02.04.2025 | 19,90 | 20,00 | 19,90 | 20,00 | 0,50% | 1.180,00 |
| 01.04.2025 | 19,90 | 19,90 | 19,90 | 19,90 | 1,02% | - |
| 31.03.2025 | 19,70 | 19,70 | 19,70 | 19,70 | -2,48% | - |
| 28.03.2025 | 20,20 | 20,20 | 20,20 | 20,20 | -1,94% | - |
| 27.03.2025 | 20,60 | 20,60 | 20,60 | 20,60 | 0,00% | - |
| 26.03.2025 | 20,60 | 20,60 | 20,60 | 20,60 | 0,00% | - |
| 25.03.2025 | 20,60 | 20,60 | 20,60 | 20,60 | 3,00% | - |
| 24.03.2025 | 20,00 | 20,00 | 20,00 | 20,00 | 0,50% | - |
| 21.03.2025 | 19,90 | 19,90 | 19,90 | 19,90 | -0,50% | - |
| 20.03.2025 | 20,00 | 20,00 | 20,00 | 20,00 | 1,52% | - |
| 19.03.2025 | 19,70 | 19,70 | 19,70 | 19,70 | 0,51% | - |
| 18.03.2025 | 19,60 | 19,60 | 19,60 | 19,60 | -0,51% | - |
| 17.03.2025 | 19,60 | 19,70 | 19,60 | 19,70 | 1,03% | 30,00 |
| 14.03.2025 | 19,50 | 19,50 | 19,50 | 19,50 | 1,04% | - |
| 13.03.2025 | 19,30 | 19,30 | 19,30 | 19,30 | 0,00% | - |
| 12.03.2025 | 19,30 | 19,30 | 19,30 | 19,30 | -2,53% | - |
| 11.03.2025 | 19,80 | 19,80 | 19,80 | 19,80 | -1,00% | - |
| 10.03.2025 | 20,20 | 20,20 | 20,00 | 20,00 | 0,00% | 850,00 |
| 07.03.2025 | 20,20 | 20,20 | 20,00 | 20,00 | -1,96% | 1.140,00 |
| 06.03.2025 | 20,40 | 20,40 | 20,40 | 20,40 | -3,77% | - |
| 05.03.2025 | 21,00 | 21,20 | 21,00 | 21,20 | -3,64% | 115,00 |
| 04.03.2025 | 22,00 | 22,00 | 22,00 | 22,00 | -1,79% | - |
| 03.03.2025 | 22,40 | 22,40 | 22,40 | 22,40 | -0,88% | - |
| 28.02.2025 | 22,60 | 22,60 | 22,60 | 22,60 | 1,80% | - |
| 27.02.2025 | 22,20 | 22,20 | 22,20 | 22,20 | 0,00% | - |
| 26.02.2025 | 22,20 | 22,20 | 22,20 | 22,20 | 0,00% | - |
| 25.02.2025 | 22,20 | 22,20 | 22,20 | 22,20 | 0,00% | - |
| 24.02.2025 | 22,20 | 22,20 | 22,20 | 22,20 | -2,63% | - |
| 21.02.2025 | 22,80 | 22,80 | 22,80 | 22,80 | -2,56% | - |
| 20.02.2025 | 23,40 | 23,40 | 23,40 | 23,40 | 0,00% | - |
| 19.02.2025 | 23,40 | 23,40 | 23,40 | 23,40 | 0,86% | - |
| 18.02.2025 | 23,20 | 23,20 | 23,20 | 23,20 | 0,00% | - |
| 17.02.2025 | 23,20 | 23,20 | 23,20 | 23,20 | 0,87% | - |
| 14.02.2025 | 23,00 | 23,00 | 23,00 | 23,00 | 0,00% | - |
| 13.02.2025 | 23,00 | 23,00 | 23,00 | 23,00 | -1,71% | - |
| 12.02.2025 | 23,40 | 23,40 | 23,40 | 23,40 | 0,00% | - |
| 11.02.2025 | 23,20 | 23,40 | 23,20 | 23,40 | -0,85% | 340,00 |
| 10.02.2025 | 23,60 | 23,60 | 23,60 | 23,60 | 0,00% | - |
| 07.02.2025 | 23,60 | 23,60 | 23,60 | 23,60 | 0,85% | - |
| 06.02.2025 | 23,40 | 23,40 | 23,40 | 23,40 | 0,00% | - |
| 05.02.2025 | 23,40 | 23,40 | 23,40 | 23,40 | 0,00% | - |
| 04.02.2025 | 23,40 | 23,40 | 23,40 | 23,40 | -0,85% | - |
| 03.02.2025 | 23,60 | 23,60 | 23,60 | 23,60 | -0,84% | - |
| 31.01.2025 | 23,80 | 23,80 | 23,80 | 23,80 | 0,85% | - |
| 30.01.2025 | 23,60 | 23,60 | 23,60 | 23,60 | 0,00% | - |
| 29.01.2025 | 23,60 | 23,60 | 23,60 | 23,60 | 0,00% | - |
| 28.01.2025 | 23,60 | 23,60 | 23,60 | 23,60 | 2,61% | - |
| 27.01.2025 | 23,00 | 23,00 | 23,00 | 23,00 | 0,00% | - |
| 24.01.2025 | 23,00 | 23,00 | 23,00 | 23,00 | -2,54% | - |
| 23.01.2025 | 23,20 | 23,60 | 23,20 | 23,60 | 0,00% | 48,00 |
| 22.01.2025 | 23,60 | 23,60 | 23,60 | 23,60 | 0,85% | - |
| 21.01.2025 | 23,40 | 23,40 | 23,40 | 23,40 | 0,00% | - |
| 20.01.2025 | 23,40 | 23,40 | 23,40 | 23,40 | 0,00% | - |
| 17.01.2025 | 24,20 | 24,40 | 23,40 | 23,40 | -2,50% | 2.140,00 |
| 16.01.2025 | 24,00 | 24,00 | 24,00 | 24,00 | 3,45% | - |
| 15.01.2025 | 23,20 | 23,20 | 23,20 | 23,20 | 0,87% | - |
| 14.01.2025 | 23,00 | 23,00 | 23,00 | 23,00 | 2,68% | - |
| 13.01.2025 | 22,40 | 22,40 | 22,40 | 22,40 | -2,61% | 750,00 |
| 10.01.2025 | 23,00 | 23,00 | 23,00 | 23,00 | 0,00% | - |
| 09.01.2025 | 23,00 | 23,00 | 23,00 | 23,00 | 0,00% | - |
| 08.01.2025 | 23,00 | 23,00 | 23,00 | 23,00 | 0,88% | - |
| 07.01.2025 | 22,80 | 22,80 | 22,80 | 22,80 | 0,00% | - |
| 06.01.2025 | 22,80 | 22,80 | 22,80 | 22,80 | 0,88% | - |
| 03.01.2025 | 22,60 | 22,60 | 22,60 | 22,60 | 0,00% | - |
| 02.01.2025 | 22,60 | 22,60 | 22,60 | 22,60 | 0,00% | - |
| 30.12.2024 | 22,60 | 22,60 | 22,60 | 22,60 | -1,74% | - |
| 27.12.2024 | 23,00 | 23,00 | 23,00 | 23,00 | 0,88% | - |
| 23.12.2024 | 22,80 | 22,80 | 22,80 | 22,80 | 2,70% | - |
| 20.12.2024 | 22,20 | 22,20 | 22,20 | 22,20 | -0,89% | - |
| 19.12.2024 | 22,40 | 22,40 | 22,40 | 22,40 | -3,45% | - |
| 18.12.2024 | 23,40 | 23,40 | 23,20 | 23,20 | -4,13% | 430,00 |