22,500€
0,45%
Echtzeit-Aktienkurs Regions Financial Corp.
Bid:
Ask:
Aktienkurse zur Regions Financial Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 25.07.2025 | 22,40 | 22,40 | 22,40 | 22,40 | 0,00% | - |
| 24.07.2025 | 22,40 | 22,40 | 22,40 | 22,40 | 0,90% | - |
| 23.07.2025 | 22,20 | 22,20 | 22,20 | 22,20 | 0,00% | - |
| 22.07.2025 | 22,20 | 22,20 | 22,20 | 22,20 | 0,00% | - |
| 21.07.2025 | 22,20 | 22,20 | 22,20 | 22,20 | 5,71% | - |
| 18.07.2025 | 21,00 | 21,00 | 21,00 | 21,00 | 1,94% | - |
| 17.07.2025 | 20,60 | 20,60 | 20,60 | 20,60 | 0,00% | - |
| 16.07.2025 | 20,60 | 20,60 | 20,60 | 20,60 | -2,83% | - |
| 15.07.2025 | 21,20 | 21,20 | 21,20 | 21,20 | 0,95% | - |
| 14.07.2025 | 21,00 | 21,00 | 21,00 | 21,00 | -0,94% | - |
| 11.07.2025 | 21,20 | 21,20 | 21,20 | 21,20 | 1,92% | - |
| 10.07.2025 | 20,80 | 20,80 | 20,80 | 20,80 | -0,95% | - |
| 09.07.2025 | 21,00 | 21,00 | 21,00 | 21,00 | 0,96% | - |
| 08.07.2025 | 20,80 | 20,80 | 20,80 | 20,80 | 0,00% | - |
| 07.07.2025 | 20,80 | 20,80 | 20,80 | 20,80 | 0,00% | - |
| 04.07.2025 | 20,80 | 20,80 | 20,80 | 20,80 | 0,00% | - |
| 03.07.2025 | 20,80 | 20,80 | 20,80 | 20,80 | 1,96% | - |
| 02.07.2025 | 20,40 | 20,40 | 20,40 | 20,40 | 3,03% | - |
| 01.07.2025 | 19,80 | 19,80 | 19,80 | 19,80 | -0,50% | - |
| 30.06.2025 | 19,90 | 19,90 | 19,90 | 19,90 | -0,50% | - |
| 27.06.2025 | 19,90 | 20,00 | 19,90 | 20,00 | 2,56% | 457,00 |
| 26.06.2025 | 19,50 | 19,50 | 19,50 | 19,50 | -0,51% | - |
| 25.06.2025 | 19,60 | 19,60 | 19,60 | 19,60 | 0,00% | - |
| 24.06.2025 | 19,60 | 19,60 | 19,60 | 19,60 | 2,08% | - |
| 23.06.2025 | 19,20 | 19,20 | 19,20 | 19,20 | 1,59% | - |
| 20.06.2025 | 18,90 | 18,90 | 18,90 | 18,90 | -0,53% | - |
| 19.06.2025 | 19,00 | 19,00 | 19,00 | 19,00 | 1,60% | - |
| 18.06.2025 | 18,70 | 18,70 | 18,70 | 18,70 | 0,54% | - |
| 17.06.2025 | 18,60 | 18,60 | 18,60 | 18,60 | 0,00% | - |
| 16.06.2025 | 18,60 | 18,60 | 18,60 | 18,60 | -1,06% | - |
| 13.06.2025 | 18,80 | 18,80 | 18,80 | 18,80 | -2,08% | - |
| 12.06.2025 | 19,20 | 19,20 | 19,20 | 19,20 | -1,03% | - |
| 11.06.2025 | 19,40 | 19,40 | 19,40 | 19,40 | 1,04% | - |
| 10.06.2025 | 19,20 | 19,20 | 19,20 | 19,20 | 0,00% | - |
| 09.06.2025 | 19,20 | 19,20 | 19,20 | 19,20 | 3,23% | - |
| 06.06.2025 | 18,60 | 18,60 | 18,60 | 18,60 | 0,00% | - |
| 05.06.2025 | 18,60 | 18,60 | 18,60 | 18,60 | -1,59% | - |
| 04.06.2025 | 18,90 | 18,90 | 18,90 | 18,90 | 3,28% | - |
| 03.06.2025 | 18,30 | 18,30 | 18,30 | 18,30 | -0,54% | - |
| 02.06.2025 | 18,40 | 18,40 | 18,40 | 18,40 | -3,16% | - |
| 30.05.2025 | 19,00 | 19,00 | 19,00 | 19,00 | -1,04% | - |
| 29.05.2025 | 19,20 | 19,20 | 19,20 | 19,20 | 1,05% | - |
| 28.05.2025 | 19,00 | 19,00 | 19,00 | 19,00 | 1,06% | - |
| 27.05.2025 | 18,80 | 18,80 | 18,80 | 18,80 | -0,53% | - |
| 26.05.2025 | 18,90 | 18,90 | 18,90 | 18,90 | 1,07% | 100,00 |
| 23.05.2025 | 18,70 | 18,70 | 18,70 | 18,70 | 0,00% | - |
| 22.05.2025 | 18,70 | 18,70 | 18,70 | 18,70 | -3,61% | - |
| 21.05.2025 | 19,40 | 19,40 | 19,40 | 19,40 | -2,02% | - |
| 20.05.2025 | 19,80 | 19,80 | 19,80 | 19,80 | -0,50% | - |
| 19.05.2025 | 19,90 | 19,90 | 19,90 | 19,90 | 0,00% | - |
| 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 |