Echtzeit-Aktienkurs Regions Financial Corp.
Bid:
Ask:
Aktienkurse zur Regions Financial Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 30.04.2026 | 23,77 | 23,77 | 23,77 | 23,77 | -1,33% | - |
| 29.04.2026 | 24,09 | 24,09 | 24,09 | 24,09 | 0,88% | - |
| 28.04.2026 | 23,88 | 23,88 | 23,88 | 23,88 | 1,62% | - |
| 27.04.2026 | 23,50 | 23,50 | 23,50 | 23,50 | -2,69% | - |
| 24.04.2026 | 24,15 | 24,15 | 24,15 | 24,15 | 1,51% | - |
| 23.04.2026 | 23,79 | 23,79 | 23,79 | 23,79 | -1,37% | - |
| 22.04.2026 | 24,12 | 24,12 | 24,12 | 24,12 | 1,01% | - |
| 21.04.2026 | 23,88 | 23,88 | 23,88 | 23,88 | 0,97% | - |
| 20.04.2026 | 23,65 | 23,65 | 23,65 | 23,65 | 0,64% | - |
| 17.04.2026 | 23,50 | 23,50 | 23,50 | 23,50 | 0,47% | - |
| 16.04.2026 | 23,39 | 23,39 | 23,39 | 23,39 | 0,39% | - |
| 15.04.2026 | 23,30 | 23,30 | 23,30 | 23,30 | -0,51% | - |
| 14.04.2026 | 23,42 | 23,42 | 23,42 | 23,42 | 1,04% | - |
| 13.04.2026 | 23,18 | 23,18 | 23,18 | 23,18 | -2,77% | - |
| 10.04.2026 | 23,84 | 23,84 | 23,84 | 23,84 | 2,05% | - |
| 09.04.2026 | 23,36 | 23,36 | 23,36 | 23,36 | -1,35% | - |
| 08.04.2026 | 23,68 | 23,68 | 23,68 | 23,68 | 2,60% | - |
| 07.04.2026 | 23,08 | 23,08 | 23,08 | 23,08 | 3,04% | - |
| 02.04.2026 | 22,40 | 22,40 | 22,40 | 22,40 | -0,88% | 300,00 |
| 01.04.2026 | 22,60 | 22,60 | 22,60 | 22,60 | 2,73% | - |
| 31.03.2026 | 22,00 | 22,00 | 22,00 | 22,00 | 0,92% | - |
| 30.03.2026 | 21,80 | 21,80 | 21,80 | 21,80 | -0,91% | - |
| 27.03.2026 | 22,00 | 22,00 | 22,00 | 22,00 | -0,90% | - |
| 26.03.2026 | 22,20 | 22,20 | 22,20 | 22,20 | 0,00% | 396,00 |
| 25.03.2026 | 22,20 | 22,20 | 22,20 | 22,20 | 1,83% | - |
| 24.03.2026 | 21,80 | 21,80 | 21,80 | 21,80 | 0,93% | - |
| 23.03.2026 | 21,60 | 21,60 | 21,60 | 21,60 | 0,00% | - |
| 20.03.2026 | 21,60 | 21,60 | 21,60 | 21,60 | -0,92% | - |
| 19.03.2026 | 21,80 | 21,80 | 21,80 | 21,80 | -0,91% | - |
| 18.03.2026 | 22,00 | 22,00 | 22,00 | 22,00 | 0,00% | - |
| 17.03.2026 | 22,00 | 22,00 | 22,00 | 22,00 | 0,00% | - |
| 16.03.2026 | 22,00 | 22,00 | 22,00 | 22,00 | 1,85% | - |
| 13.03.2026 | 21,60 | 21,60 | 21,60 | 21,60 | -1,82% | - |
| 12.03.2026 | 22,60 | 22,60 | 22,00 | 22,00 | -4,35% | 563,00 |
| 11.03.2026 | 23,00 | 23,00 | 23,00 | 23,00 | -0,86% | - |
| 10.03.2026 | 23,20 | 23,20 | 23,20 | 23,20 | 0,87% | 115,00 |
| 09.03.2026 | 23,00 | 23,00 | 23,00 | 23,00 | 0,00% | - |
| 06.03.2026 | 23,80 | 23,80 | 23,00 | 23,00 | -3,36% | 150,00 |
| 05.03.2026 | 23,80 | 23,80 | 23,80 | 23,80 | 0,85% | - |
| 04.03.2026 | 23,60 | 23,60 | 23,60 | 23,60 | 0,00% | - |
| 03.03.2026 | 23,60 | 23,60 | 23,60 | 23,60 | 2,61% | - |
| 02.03.2026 | 23,00 | 23,00 | 23,00 | 23,00 | -7,26% | 465,00 |
| 27.02.2026 | 24,80 | 24,80 | 24,80 | 24,80 | 1,64% | - |
| 26.02.2026 | 24,40 | 24,40 | 24,40 | 24,40 | 1,67% | - |
| 25.02.2026 | 24,00 | 24,00 | 24,00 | 24,00 | -1,64% | - |
| 24.02.2026 | 24,40 | 24,40 | 24,40 | 24,40 | -3,94% | - |
| 23.02.2026 | 25,20 | 25,40 | 25,20 | 25,40 | 0,79% | 1.319,00 |
| 20.02.2026 | 25,20 | 25,20 | 25,20 | 25,20 | -0,79% | - |
| 19.02.2026 | 25,40 | 25,40 | 25,40 | 25,40 | 1,60% | - |
| 18.02.2026 | 25,00 | 25,00 | 25,00 | 25,00 | 0,00% | - |
| 17.02.2026 | 25,00 | 25,00 | 25,00 | 25,00 | 0,00% | - |
| 16.02.2026 | 25,00 | 25,00 | 25,00 | 25,00 | 0,00% | - |
| 13.02.2026 | 25,00 | 25,00 | 25,00 | 25,00 | -3,85% | - |
| 12.02.2026 | 26,00 | 26,00 | 26,00 | 26,00 | 0,78% | - |
| 11.02.2026 | 25,80 | 25,80 | 25,80 | 25,80 | -0,77% | - |
| 10.02.2026 | 25,80 | 26,00 | 25,80 | 26,00 | 0,00% | 610,00 |
| 09.02.2026 | 26,00 | 26,00 | 26,00 | 26,00 | -0,76% | - |
| 06.02.2026 | 25,80 | 26,20 | 25,80 | 26,20 | 1,55% | 78,00 |
| 05.02.2026 | 25,80 | 25,80 | 25,80 | 25,80 | 2,38% | - |
| 04.02.2026 | 25,20 | 25,20 | 25,20 | 25,20 | 2,44% | - |
| 03.02.2026 | 24,60 | 24,60 | 24,60 | 24,60 | 5,13% | - |
| 02.02.2026 | 23,40 | 23,40 | 23,40 | 23,40 | -0,85% | - |
| 30.01.2026 | 23,60 | 23,60 | 23,60 | 23,60 | 1,72% | - |
| 29.01.2026 | 23,20 | 23,20 | 23,20 | 23,20 | 0,00% | - |
| 28.01.2026 | 23,20 | 23,20 | 23,20 | 23,20 | -0,85% | - |
| 27.01.2026 | 23,40 | 23,40 | 23,40 | 23,40 | 1,74% | - |
| 26.01.2026 | 23,00 | 23,00 | 23,00 | 23,00 | -4,17% | - |
| 23.01.2026 | 24,00 | 24,00 | 24,00 | 24,00 | -1,64% | - |
| 22.01.2026 | 24,40 | 24,40 | 24,40 | 24,40 | 3,39% | - |
| 21.01.2026 | 23,60 | 23,60 | 23,60 | 23,60 | 0,85% | - |
| 20.01.2026 | 23,40 | 23,40 | 23,40 | 23,40 | -0,85% | - |
| 19.01.2026 | 23,60 | 23,60 | 23,60 | 23,60 | -4,07% | - |
| 16.01.2026 | 24,60 | 24,60 | 24,60 | 24,60 | 2,50% | - |
| 15.01.2026 | 24,00 | 24,00 | 24,00 | 24,00 | 0,84% | - |
| 14.01.2026 | 23,80 | 23,80 | 23,80 | 23,80 | -1,65% | - |
| 13.01.2026 | 24,20 | 24,20 | 24,20 | 24,20 | 0,00% | - |
| 12.01.2026 | 24,20 | 24,20 | 24,20 | 24,20 | -1,63% | - |
| 09.01.2026 | 24,60 | 24,60 | 24,60 | 24,60 | 1,65% | - |
| 08.01.2026 | 24,20 | 24,20 | 24,20 | 24,20 | -0,82% | - |
| 07.01.2026 | 24,40 | 24,40 | 24,40 | 24,40 | 0,83% | - |
| 06.01.2026 | 24,20 | 24,20 | 24,20 | 24,20 | 2,54% | - |
| 05.01.2026 | 23,60 | 23,60 | 23,60 | 23,60 | 2,61% | - |
| 02.01.2026 | 23,00 | 23,00 | 23,00 | 23,00 | -0,86% | - |
| 30.12.2025 | 23,20 | 23,20 | 23,20 | 23,20 | 0,00% | - |
| 29.12.2025 | 23,20 | 23,20 | 23,20 | 23,20 | -1,69% | - |
| 23.12.2025 | 23,60 | 23,60 | 23,60 | 23,60 | 0,00% | - |
| 22.12.2025 | 23,60 | 23,60 | 23,60 | 23,60 | 0,85% | - |
| 19.12.2025 | 23,40 | 23,40 | 23,40 | 23,40 | 0,00% | - |
| 18.12.2025 | 23,40 | 23,40 | 23,40 | 23,40 | 0,00% | - |
| 17.12.2025 | 23,40 | 23,40 | 23,40 | 23,40 | 1,74% | - |
| 16.12.2025 | 23,00 | 23,00 | 23,00 | 23,00 | -1,71% | - |
| 15.12.2025 | 23,40 | 23,40 | 23,40 | 23,40 | -0,85% | - |
| 12.12.2025 | 23,60 | 23,60 | 23,60 | 23,60 | 1,72% | - |
| 11.12.2025 | 23,20 | 23,20 | 23,20 | 23,20 | 1,75% | - |
| 10.12.2025 | 22,60 | 22,80 | 22,60 | 22,80 | 0,88% | 228,00 |
| 09.12.2025 | 22,60 | 22,60 | 22,60 | 22,60 | 0,89% | 100,00 |
| 08.12.2025 | 22,40 | 22,40 | 22,40 | 22,40 | -0,88% | - |
| 05.12.2025 | 22,60 | 22,60 | 22,60 | 22,60 | 0,89% | - |
| 04.12.2025 | 22,40 | 22,40 | 22,40 | 22,40 | 2,75% | - |
| 03.12.2025 | 21,80 | 21,80 | 21,80 | 21,80 | 0,93% | - |