23,855€
0,98%
Echtzeit-Aktienkurs Regions Financial Corp
Bid:
Ask:
Aktienkurse zur Regions Financial Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 05.05.2026 | 23,67 | 24,06 | 23,62 | 24,01 | 1,56% | - |
| 04.05.2026 | 24,03 | 24,28 | 23,56 | 23,64 | -2,90% | - |
| 30.04.2026 | 23,94 | 24,41 | 23,75 | 24,35 | 1,89% | - |
| 29.04.2026 | 24,27 | 24,35 | 23,89 | 23,90 | -1,31% | - |
| 28.04.2026 | 24,08 | 24,57 | 23,98 | 24,21 | 0,39% | 396,00 |
| 27.04.2026 | 23,67 | 24,24 | 23,53 | 24,12 | 1,85% | - |
| 24.04.2026 | 24,32 | 24,34 | 23,65 | 23,68 | -2,55% | 600,00 |
| 23.04.2026 | 23,96 | 24,39 | 23,96 | 24,30 | 1,00% | - |
| 22.04.2026 | 24,30 | 24,35 | 24,00 | 24,06 | -0,63% | - |
| 21.04.2026 | 24,09 | 24,40 | 24,06 | 24,22 | 0,83% | - |
| 20.04.2026 | 23,82 | 24,15 | 23,67 | 24,02 | 0,36% | 378,00 |
| 17.04.2026 | 23,75 | 24,09 | 23,44 | 23,93 | 0,96% | - |
| 16.04.2026 | 23,58 | 23,84 | 23,58 | 23,70 | 0,42% | - |
| 15.04.2026 | 23,48 | 23,82 | 23,40 | 23,61 | 0,38% | - |
| 14.04.2026 | 23,60 | 23,74 | 23,19 | 23,52 | -0,74% | - |
| 13.04.2026 | 23,32 | 23,70 | 23,23 | 23,69 | 0,88% | - |
| 10.04.2026 | 24,03 | 24,11 | 23,41 | 23,48 | -2,30% | - |
| 09.04.2026 | 23,52 | 24,11 | 23,36 | 24,04 | 2,12% | - |
| 08.04.2026 | 23,77 | 23,86 | 23,29 | 23,54 | 2,37% | - |
| 07.04.2026 | 23,18 | 23,28 | 22,89 | 22,99 | 0,24% | - |
| 02.04.2026 | 22,55 | 22,96 | 22,32 | 22,94 | 0,96% | 11.745,00 |
| 01.04.2026 | 22,67 | 22,85 | 22,49 | 22,72 | 0,53% | - |
| 31.03.2026 | 22,31 | 22,68 | 22,10 | 22,60 | 2,66% | - |
| 30.03.2026 | 21,83 | 22,24 | 21,83 | 22,01 | 0,92% | - |
| 27.03.2026 | 22,10 | 22,14 | 21,74 | 21,81 | -1,69% | - |
| 26.03.2026 | 22,31 | 22,34 | 22,04 | 22,19 | -0,46% | 2.403,00 |
| 25.03.2026 | 22,30 | 22,51 | 21,96 | 22,29 | 0,50% | - |
| 24.03.2026 | 21,93 | 22,53 | 21,71 | 22,18 | 1,06% | - |
| 23.03.2026 | 21,70 | 22,62 | 21,69 | 21,95 | -0,65% | 15,00 |
| 20.03.2026 | 21,70 | 22,19 | 21,50 | 22,09 | 1,27% | 58,00 |
| 19.03.2026 | 21,88 | 21,94 | 21,48 | 21,81 | -0,54% | - |
| 18.03.2026 | 22,31 | 22,31 | 21,90 | 21,93 | -0,60% | - |
| 17.03.2026 | 22,10 | 22,30 | 21,95 | 22,07 | 0,33% | - |
| 16.03.2026 | 22,08 | 22,30 | 21,90 | 21,99 | 0,63% | 15,00 |
| 13.03.2026 | 22,00 | 22,50 | 21,70 | 21,86 | -0,67% | - |
| 12.03.2026 | 22,50 | 22,70 | 21,91 | 22,00 | -2,64% | - |
| 11.03.2026 | 23,00 | 23,10 | 22,14 | 22,60 | -2,09% | - |
| 10.03.2026 | 23,20 | 23,50 | 22,70 | 23,08 | -0,39% | 2,00 |
| 09.03.2026 | 22,90 | 23,31 | 22,50 | 23,17 | -0,32% | 2.018,00 |
| 06.03.2026 | 23,80 | 23,90 | 22,91 | 23,25 | -2,54% | 14,00 |
| 05.03.2026 | 23,80 | 23,98 | 23,69 | 23,85 | -0,27% | - |
| 04.03.2026 | 23,70 | 24,10 | 23,69 | 23,92 | 0,21% | 2.142,00 |
| 03.03.2026 | 23,60 | 24,15 | 23,44 | 23,87 | -0,17% | - |
| 02.03.2026 | 23,10 | 24,12 | 22,60 | 23,91 | 1,62% | 7.626,00 |
| 27.02.2026 | 24,70 | 24,90 | 23,35 | 23,53 | -5,26% | 59,00 |
| 26.02.2026 | 24,40 | 25,12 | 24,40 | 24,84 | 0,86% | 275,00 |
| 25.02.2026 | 24,00 | 24,66 | 24,00 | 24,62 | 1,95% | - |
| 24.02.2026 | 24,30 | 24,50 | 24,02 | 24,15 | -0,98% | 2.290,00 |
| 23.02.2026 | 25,20 | 25,58 | 24,15 | 24,39 | -4,43% | 1.062,00 |
| 20.02.2026 | 25,20 | 25,60 | 24,94 | 25,52 | 1,19% | 7.954,00 |
| 19.02.2026 | 25,40 | 25,55 | 25,00 | 25,22 | -1,07% | - |
| 18.02.2026 | 25,20 | 25,64 | 25,10 | 25,50 | 1,17% | 858,00 |
| 17.02.2026 | 25,10 | 25,60 | 24,90 | 25,20 | 0,40% | 140,00 |
| 16.02.2026 | 25,00 | 25,20 | 25,00 | 25,10 | 0,00% | - |
| 13.02.2026 | 25,00 | 25,30 | 24,70 | 25,10 | -0,40% | - |
| 12.02.2026 | 26,00 | 26,50 | 24,80 | 25,20 | -3,08% | 1.530,00 |
| 11.02.2026 | 25,80 | 26,40 | 25,60 | 26,00 | 0,39% | 765,00 |
| 10.02.2026 | 25,80 | 26,10 | 25,50 | 25,90 | 0,00% | 1.597,00 |
| 09.02.2026 | 26,00 | 26,30 | 25,80 | 25,90 | -1,15% | 381,00 |
| 06.02.2026 | 25,90 | 26,40 | 25,70 | 26,20 | 1,16% | 1.941,00 |
| 05.02.2026 | 25,80 | 25,90 | 25,40 | 25,90 | 0,00% | 700,00 |
| 04.02.2026 | 25,30 | 26,10 | 25,10 | 25,90 | 2,37% | 1.319,00 |
| 03.02.2026 | 24,60 | 25,30 | 24,60 | 25,30 | 2,43% | 861,00 |
| 02.02.2026 | 23,80 | 24,70 | 23,70 | 24,70 | 2,49% | 4.658,00 |
| 30.01.2026 | 23,60 | 24,20 | 23,60 | 24,10 | 1,69% | 738,00 |
| 29.01.2026 | 23,20 | 23,90 | 23,20 | 23,70 | 1,72% | 14,00 |
| 28.01.2026 | 23,20 | 23,50 | 23,10 | 23,30 | 0,43% | - |
| 27.01.2026 | 23,40 | 23,50 | 23,10 | 23,20 | -0,43% | - |
| 26.01.2026 | 23,30 | 23,40 | 23,10 | 23,30 | 0,43% | - |
| 23.01.2026 | 24,00 | 24,10 | 23,20 | 23,20 | -3,33% | - |
| 22.01.2026 | 24,70 | 24,70 | 24,00 | 24,00 | -2,04% | 600,00 |
| 21.01.2026 | 23,60 | 24,80 | 23,50 | 24,50 | 4,26% | 15,00 |
| 20.01.2026 | 23,40 | 24,00 | 23,30 | 23,50 | -0,84% | - |
| 19.01.2026 | 23,60 | 23,70 | 23,50 | 23,70 | -1,25% | 10.800,00 |
| 16.01.2026 | 24,60 | 24,70 | 23,10 | 24,00 | -2,04% | 440,00 |
| 15.01.2026 | 24,30 | 24,70 | 24,10 | 24,50 | 1,24% | - |
| 14.01.2026 | 23,80 | 24,30 | 23,70 | 24,20 | 1,26% | 14,00 |
| 13.01.2026 | 24,20 | 24,40 | 23,80 | 23,90 | -1,65% | - |
| 12.01.2026 | 24,20 | 24,40 | 24,00 | 24,30 | -0,82% | - |
| 09.01.2026 | 24,60 | 25,00 | 24,50 | 24,50 | -0,81% | - |
| 08.01.2026 | 24,20 | 25,10 | 24,20 | 24,70 | 1,65% | - |
| 07.01.2026 | 24,40 | 24,70 | 24,20 | 24,30 | -0,82% | 14,00 |
| 06.01.2026 | 24,20 | 24,60 | 23,90 | 24,50 | 1,66% | 50,00 |
| 05.01.2026 | 23,60 | 24,30 | 23,20 | 24,10 | 2,55% | - |
| 02.01.2026 | 23,10 | 23,60 | 22,80 | 23,50 | 0,00% | 15,00 |
| 30.12.2025 | 23,20 | 23,50 | 23,20 | 23,50 | 0,00% | - |
| 29.12.2025 | 23,70 | 23,70 | 23,30 | 23,50 | 0,43% | 14,00 |
| 23.12.2025 | 23,60 | 23,70 | 23,30 | 23,40 | -1,27% | - |
| 22.12.2025 | 23,60 | 23,80 | 23,30 | 23,70 | 0,00% | 15,00 |
| 19.12.2025 | 23,40 | 23,70 | 23,30 | 23,70 | 0,85% | - |
| 18.12.2025 | 23,40 | 23,80 | 23,30 | 23,50 | -0,42% | - |
| 17.12.2025 | 23,40 | 23,70 | 23,40 | 23,60 | 1,29% | - |
| 16.12.2025 | 23,10 | 23,50 | 23,10 | 23,30 | -0,43% | 58,00 |
| 15.12.2025 | 23,40 | 23,80 | 23,30 | 23,40 | -0,85% | 15,00 |
| 12.12.2025 | 23,60 | 23,90 | 23,40 | 23,60 | -0,42% | - |
| 11.12.2025 | 23,10 | 23,80 | 23,10 | 23,70 | 1,28% | 3.600,00 |
| 10.12.2025 | 22,60 | 23,50 | 22,60 | 23,40 | 3,08% | 2.250,00 |
| 09.12.2025 | 22,60 | 23,00 | 22,50 | 22,70 | 0,44% | - |
| 08.12.2025 | 22,40 | 22,80 | 22,40 | 22,60 | 0,44% | - |
| 05.12.2025 | 22,60 | 22,80 | 22,50 | 22,50 | -0,88% | 600,00 |