26,905€
0,06%
Echtzeit-Aktienkurs Regions Financial Corp.
Bid:
Ask:
Aktienkurse zur Regions Financial Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 31.07.2026 | 26,96 | 26,96 | 26,76 | 26,90 | 0,04% | - |
| 30.07.2026 | 26,89 | 26,89 | 26,89 | 26,89 | -1,14% | - |
| 29.07.2026 | 27,20 | 27,20 | 27,20 | 27,20 | 1,68% | - |
| 28.07.2026 | 26,75 | 26,75 | 26,75 | 26,75 | -1,33% | - |
| 27.07.2026 | 27,11 | 27,11 | 27,11 | 27,11 | 1,42% | - |
| 24.07.2026 | 26,73 | 26,73 | 26,73 | 26,73 | -0,07% | - |
| 23.07.2026 | 26,75 | 26,75 | 26,75 | 26,75 | -1,29% | - |
| 22.07.2026 | 27,10 | 27,10 | 27,10 | 27,10 | -0,62% | - |
| 21.07.2026 | 27,27 | 27,27 | 27,27 | 27,27 | -0,62% | - |
| 20.07.2026 | 27,44 | 27,44 | 27,44 | 27,44 | -2,17% | - |
| 17.07.2026 | 28,05 | 28,05 | 28,05 | 28,05 | 2,86% | - |
| 16.07.2026 | 27,27 | 27,27 | 27,27 | 27,27 | 1,34% | - |
| 15.07.2026 | 26,91 | 26,91 | 26,91 | 26,91 | -0,70% | - |
| 14.07.2026 | 27,10 | 27,10 | 27,10 | 27,10 | 0,93% | - |
| 13.07.2026 | 26,85 | 26,85 | 26,85 | 26,85 | -0,96% | - |
| 10.07.2026 | 26,49 | 27,11 | 26,49 | 27,11 | 4,31% | 332,00 |
| 09.07.2026 | 25,99 | 25,99 | 25,99 | 25,99 | -2,07% | - |
| 08.07.2026 | 26,54 | 26,54 | 26,54 | 26,54 | 0,53% | - |
| 07.07.2026 | 26,40 | 26,40 | 26,40 | 26,40 | 0,76% | - |
| 06.07.2026 | 26,20 | 26,20 | 26,20 | 26,20 | -0,57% | - |
| 03.07.2026 | 26,35 | 26,35 | 26,35 | 26,35 | -1,90% | - |
| 02.07.2026 | 26,86 | 26,86 | 26,86 | 26,86 | 2,44% | - |
| 01.07.2026 | 26,22 | 26,22 | 26,22 | 26,22 | -1,02% | - |
| 30.06.2026 | 26,49 | 26,49 | 26,49 | 26,49 | 0,15% | - |
| 29.06.2026 | 26,45 | 26,45 | 26,45 | 26,45 | 1,81% | - |
| 26.06.2026 | 25,98 | 25,98 | 25,98 | 25,98 | 0,66% | - |
| 25.06.2026 | 25,81 | 25,81 | 25,81 | 25,81 | 0,70% | - |
| 24.06.2026 | 25,63 | 25,63 | 25,63 | 25,63 | 3,56% | - |
| 23.06.2026 | 24,75 | 24,75 | 24,75 | 24,75 | 0,20% | - |
| 22.06.2026 | 24,70 | 24,70 | 24,70 | 24,70 | -0,16% | - |
| 19.06.2026 | 24,74 | 24,74 | 24,74 | 24,74 | -0,76% | - |
| 18.06.2026 | 24,93 | 24,93 | 24,93 | 24,93 | 0,28% | - |
| 17.06.2026 | 24,86 | 24,86 | 24,86 | 24,86 | 1,64% | - |
| 16.06.2026 | 24,46 | 24,46 | 24,46 | 24,46 | -3,40% | - |
| 15.06.2026 | 25,32 | 25,32 | 25,32 | 25,32 | 2,06% | - |
| 12.06.2026 | 24,81 | 24,81 | 24,81 | 24,81 | 0,81% | - |
| 11.06.2026 | 24,61 | 24,61 | 24,61 | 24,61 | 0,65% | - |
| 10.06.2026 | 24,45 | 24,45 | 24,45 | 24,45 | -0,61% | - |
| 09.06.2026 | 24,60 | 24,60 | 24,60 | 24,60 | 0,04% | - |
| 08.06.2026 | 24,59 | 24,59 | 24,59 | 24,59 | 2,03% | - |
| 05.06.2026 | 24,10 | 24,10 | 24,10 | 24,10 | 3,17% | - |
| 04.06.2026 | 23,36 | 23,36 | 23,36 | 23,36 | -2,18% | - |
| 03.06.2026 | 23,88 | 23,88 | 23,88 | 23,88 | 2,80% | - |
| 02.06.2026 | 23,23 | 23,23 | 23,23 | 23,23 | -1,78% | - |
| 01.06.2026 | 23,65 | 23,65 | 23,65 | 23,65 | -0,13% | - |
| 29.05.2026 | 23,68 | 23,68 | 23,68 | 23,68 | -1,42% | - |
| 28.05.2026 | 24,02 | 24,02 | 24,02 | 24,02 | -0,37% | - |
| 27.05.2026 | 24,11 | 24,11 | 24,11 | 24,11 | 0,75% | - |
| 26.05.2026 | 23,93 | 23,93 | 23,93 | 23,93 | -0,13% | - |
| 25.05.2026 | 23,96 | 23,96 | 23,96 | 23,96 | 0,88% | - |
| 22.05.2026 | 23,75 | 23,75 | 23,75 | 23,75 | 1,02% | - |
| 21.05.2026 | 23,51 | 23,51 | 23,51 | 23,51 | 2,57% | - |
| 20.05.2026 | 22,92 | 22,92 | 22,92 | 22,92 | -0,09% | - |
| 19.05.2026 | 22,94 | 22,94 | 22,94 | 22,94 | 1,64% | - |
| 18.05.2026 | 22,57 | 22,57 | 22,57 | 22,57 | -0,70% | - |
| 15.05.2026 | 22,73 | 22,73 | 22,73 | 22,73 | 0,93% | - |
| 14.05.2026 | 22,52 | 22,52 | 22,52 | 22,52 | -2,17% | - |
| 13.05.2026 | 23,02 | 23,02 | 23,02 | 23,02 | 1,99% | - |
| 12.05.2026 | 22,57 | 22,57 | 22,57 | 22,57 | -3,01% | - |
| 11.05.2026 | 23,27 | 23,27 | 23,27 | 23,27 | -1,61% | - |
| 08.05.2026 | 23,65 | 23,65 | 23,65 | 23,65 | -0,84% | - |
| 07.05.2026 | 23,85 | 23,85 | 23,85 | 23,85 | -0,08% | - |
| 06.05.2026 | 23,87 | 23,87 | 23,87 | 23,87 | 1,57% | - |
| 05.05.2026 | 23,50 | 23,50 | 23,50 | 23,50 | -1,51% | - |
| 04.05.2026 | 23,86 | 23,86 | 23,86 | 23,86 | 0,38% | - |
| 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% | - |