Echtzeit-Aktienkurs REGIONS FINANCIAL Corp
Bid:
Ask:
Aktienkurse zur REGIONS FINANCIAL Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.02.2021 | 26,87 | 28,14 | 26,04 | 27,62 | 2,70% | - |
| 25.02.2021 | 27,34 | 29,10 | 25,99 | 26,90 | -2,00% | - |
| 24.02.2021 | 27,53 | 29,19 | 26,91 | 27,45 | -0,60% | - |
| 23.02.2021 | 27,92 | 29,06 | 26,17 | 27,61 | -1,38% | - |
| 22.02.2021 | 28,00 | 28,00 | 28,00 | 28,00 | -1,44% | - |
| 19.02.2021 | 28,33 | 29,03 | 26,92 | 28,41 | -2,17% | - |
| 18.02.2021 | 28,24 | 30,01 | 0,00 | 29,04 | 0,80% | - |
| 17.02.2021 | 28,16 | 29,91 | 0,00 | 28,81 | -1,23% | - |
| 16.02.2021 | 28,46 | 30,25 | 28,23 | 29,17 | -0,61% | - |
| 12.02.2021 | 28,38 | 30,25 | 27,63 | 29,35 | 3,20% | - |
| 11.02.2021 | 28,42 | 29,16 | 27,63 | 28,44 | -2,47% | - |
| 10.02.2021 | 28,52 | 30,00 | 27,73 | 29,16 | 1,64% | - |
| 09.02.2021 | 28,70 | 29,37 | 27,07 | 28,69 | -1,41% | - |
| 08.02.2021 | 29,10 | 29,98 | 28,03 | 29,10 | -2,64% | - |
| 05.02.2021 | 28,45 | 29,90 | 28,36 | 29,89 | 2,91% | - |
| 04.02.2021 | 28,66 | 29,62 | 27,95 | 29,04 | 1,47% | - |
| 03.02.2021 | 28,68 | 29,54 | 27,94 | 28,62 | -0,24% | - |
| 02.02.2021 | 28,35 | 29,25 | 27,62 | 28,69 | -0,57% | - |
| 01.02.2021 | 28,05 | 28,92 | 27,27 | 28,86 | 3,11% | - |
| 29.01.2021 | 27,41 | 29,33 | 26,50 | 27,99 | -0,67% | - |
| 28.01.2021 | 28,34 | 30,12 | 27,25 | 28,18 | 0,28% | - |
| 27.01.2021 | 29,35 | 29,62 | 27,67 | 28,10 | -2,23% | - |
| 26.01.2021 | 28,73 | 29,58 | 28,68 | 28,74 | 1,18% | - |
| 25.01.2021 | 29,21 | 29,21 | 27,86 | 28,40 | -0,14% | - |
| 22.01.2021 | 28,22 | 29,13 | 27,49 | 28,44 | 0,30% | - |
| 21.01.2021 | 28,08 | 29,06 | 27,41 | 28,36 | 0,57% | - |
| 20.01.2021 | 28,24 | 28,99 | 27,38 | 28,20 | 0,25% | - |
| 19.01.2021 | 28,78 | 28,87 | 27,31 | 28,13 | 0,79% | - |
| 15.01.2021 | 27,96 | 28,13 | 27,21 | 27,91 | -0,37% | - |
| 14.01.2021 | 27,46 | 28,79 | 27,31 | 28,01 | -0,05% | - |
| 13.01.2021 | 27,97 | 28,59 | 27,01 | 28,03 | 1,37% | - |
| 12.01.2021 | 27,58 | 28,51 | 26,63 | 27,65 | -2,88% | - |
| 11.01.2021 | 27,35 | 28,47 | 26,45 | 28,47 | 2,45% | - |
| 08.01.2021 | 27,55 | 28,66 | 26,94 | 27,79 | -0,23% | - |
| 07.01.2021 | 28,24 | 28,34 | 26,73 | 27,85 | -0,34% | - |
| 06.01.2021 | 28,02 | 29,46 | 26,53 | 27,95 | -0,32% | - |
| 05.01.2021 | 27,89 | 28,69 | 27,26 | 28,04 | 2,35% | - |
| 04.01.2021 | 27,36 | 28,10 | 27,25 | 27,39 | -2,51% | - |
| 31.12.2020 | 28,14 | 28,88 | 27,37 | 28,10 | 2,82% | - |
| 30.12.2020 | 28,04 | 28,69 | 27,28 | 27,33 | -2,50% | - |
| 29.12.2020 | 28,03 | 28,80 | 27,28 | 28,03 | 0,30% | - |
| 28.12.2020 | 27,14 | 28,87 | 26,96 | 27,94 | -12,58% | - |
| 24.12.2020 | 27,25 | 31,96 | 27,17 | 31,96 | 14,33% | - |
| 23.12.2020 | 27,73 | 28,74 | 27,10 | 27,96 | -0,39% | - |
| 22.12.2020 | 28,14 | 28,91 | 27,29 | 28,07 | -2,50% | - |
| 21.12.2020 | 27,94 | 28,88 | 27,94 | 28,79 | 2,15% | - |
| 18.12.2020 | 28,03 | 28,92 | 27,43 | 28,18 | -0,41% | - |
| 17.12.2020 | 28,17 | 29,07 | 27,49 | 28,30 | 0,11% | - |
| 16.12.2020 | 28,27 | 29,10 | 27,58 | 28,27 | -0,28% | - |
| 15.12.2020 | 27,58 | 29,03 | 27,56 | 28,35 | -6,33% | - |
| 14.12.2020 | 27,98 | 31,13 | 26,66 | 30,26 | 8,13% | - |
| 11.12.2020 | 27,88 | 28,63 | 27,18 | 27,99 | 0,05% | - |
| 10.12.2020 | 27,31 | 28,09 | 27,31 | 27,97 | 0,65% | - |
| 09.12.2020 | 27,66 | 27,83 | 26,98 | 27,79 | -1,99% | - |
| 08.12.2020 | 27,66 | 29,17 | 26,93 | 28,36 | -0,51% | - |
| 07.12.2020 | 27,77 | 28,51 | 27,15 | 28,50 | 2,24% | - |
| 04.12.2020 | 27,95 | 27,99 | 27,81 | 27,88 | 0,20% | - |
| 03.12.2020 | 27,79 | 27,91 | 27,12 | 27,82 | -6,16% | - |
| 02.12.2020 | 30,54 | 31,36 | 27,50 | 29,65 | 6,54% | - |
| 01.12.2020 | 28,00 | 28,61 | 27,16 | 27,83 | -1,17% | - |
| 30.11.2020 | 27,47 | 28,26 | 27,47 | 28,16 | -1,47% | - |
| 27.11.2020 | 29,25 | 29,36 | 27,80 | 28,58 | 1,80% | - |
| 25.11.2020 | 28,75 | 29,44 | 28,07 | 28,07 | -2,20% | - |
| 24.11.2020 | 29,12 | 29,81 | 28,23 | 28,70 | -3,01% | - |
| 23.11.2020 | 29,67 | 29,88 | 28,90 | 29,59 | 2,78% | - |
| 20.11.2020 | 28,03 | 28,83 | 28,03 | 28,79 | 0,02% | - |
| 19.11.2020 | 28,64 | 29,46 | 27,97 | 28,79 | 1,28% | - |
| 18.11.2020 | 29,70 | 29,72 | 28,36 | 28,42 | -2,05% | - |
| 17.11.2020 | 29,85 | 30,61 | 28,62 | 29,02 | -4,02% | - |
| 16.11.2020 | 28,48 | 30,47 | 28,48 | 30,23 | 2,79% | - |
| 13.11.2020 | 29,40 | 30,35 | 28,53 | 29,41 | 0,20% | - |
| 12.11.2020 | 28,70 | 30,26 | 28,56 | 29,35 | 0,09% | - |
| 11.11.2020 | 29,54 | 30,25 | 28,78 | 29,33 | -0,71% | - |
| 10.11.2020 | 29,41 | 30,20 | 28,56 | 29,54 | 4,03% | - |
| 09.11.2020 | 27,19 | 29,89 | 27,19 | 28,39 | -1,18% | - |
| 06.11.2020 | 28,99 | 30,39 | 28,03 | 28,73 | -0,59% | - |
| 05.11.2020 | 28,49 | 29,53 | 27,77 | 28,90 | 1,10% | - |
| 04.11.2020 | 28,62 | 29,28 | 27,63 | 28,59 | 0,63% | - |
| 03.11.2020 | 28,78 | 30,05 | 27,70 | 28,41 | -2,76% | - |
| 02.11.2020 | 28,44 | 29,21 | 27,99 | 29,21 | 2,96% | - |
| 30.10.2020 | 28,75 | 28,98 | 27,06 | 28,37 | 0,82% | - |
| 29.10.2020 | 27,31 | 28,90 | 27,31 | 28,14 | 0,23% | - |
| 28.10.2020 | 29,39 | 29,44 | 27,33 | 28,08 | -1,59% | - |
| 27.10.2020 | 29,28 | 29,28 | 28,29 | 28,53 | 2,68% | - |
| 26.10.2020 | 28,33 | 29,10 | 27,79 | 27,79 | -2,23% | - |
| 23.10.2020 | 28,16 | 29,15 | 28,13 | 28,42 | 4,16% | - |
| 22.10.2020 | 27,91 | 28,12 | 26,60 | 27,29 | -2,68% | - |
| 21.10.2020 | 26,86 | 28,25 | 26,62 | 28,04 | -0,62% | - |
| 20.10.2020 | 27,10 | 28,29 | 27,00 | 28,21 | 1,79% | - |
| 19.10.2020 | 27,72 | 27,72 | 26,92 | 27,72 | -0,36% | - |
| 16.10.2020 | 27,87 | 28,50 | 26,98 | 27,82 | -0,27% | - |
| 15.10.2020 | 27,25 | 28,58 | 27,03 | 27,89 | -2,14% | - |
| 14.10.2020 | 28,35 | 29,18 | 27,00 | 28,50 | 0,07% | - |
| 13.10.2020 | 26,81 | 29,27 | 26,81 | 28,48 | -2,16% | - |
| 12.10.2020 | 28,20 | 29,93 | 27,40 | 29,11 | 2,81% | - |
| 09.10.2020 | 27,84 | 29,05 | 26,44 | 28,32 | 0,60% | - |
| 08.10.2020 | 28,11 | 28,38 | 27,34 | 28,15 | -0,51% | - |
| 07.10.2020 | 27,33 | 29,16 | 27,27 | 28,29 | 1,74% | - |
| 06.10.2020 | 27,95 | 28,52 | 27,19 | 27,81 | 0,47% | - |
| 05.10.2020 | 28,07 | 29,18 | 27,43 | 27,68 | -4,22% | - |