22,000€
-1,79%
Echtzeit-Aktienkurs Regions Financial Corp.
Bid:
Ask:
Aktienkurse zur Regions Financial Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 20.12.2024 | 22,20 | 23,00 | 22,00 | 23,00 | 3,14% | 42,00 |
| 19.12.2024 | 22,50 | 23,00 | 22,20 | 22,30 | -0,89% | - |
| 18.12.2024 | 23,40 | 23,80 | 22,40 | 22,50 | -4,26% | - |
| 17.12.2024 | 23,80 | 24,40 | 23,20 | 23,50 | -1,67% | - |
| 16.12.2024 | 23,90 | 24,20 | 23,60 | 23,90 | 0,00% | - |
| 13.12.2024 | 23,90 | 24,30 | 23,60 | 23,90 | 0,00% | - |
| 12.12.2024 | 24,10 | 24,60 | 23,60 | 23,90 | -0,42% | - |
| 11.12.2024 | 24,00 | 24,70 | 24,00 | 24,00 | -0,41% | - |
| 10.12.2024 | 24,20 | 24,80 | 23,80 | 24,10 | -0,41% | - |
| 09.12.2024 | 24,80 | 25,00 | 24,20 | 24,20 | -2,81% | - |
| 06.12.2024 | 25,10 | 25,30 | 24,60 | 24,90 | 0,00% | - |
| 05.12.2024 | 24,90 | 25,40 | 24,60 | 24,90 | 0,40% | - |
| 04.12.2024 | 25,00 | 25,30 | 24,60 | 24,80 | -1,20% | - |
| 03.12.2024 | 25,20 | 25,50 | 24,80 | 25,10 | -0,79% | - |
| 02.12.2024 | 25,70 | 26,40 | 25,20 | 25,30 | -0,78% | - |
| 29.11.2024 | 26,00 | 26,20 | 25,50 | 25,50 | -2,30% | - |
| 28.11.2024 | 25,80 | 26,10 | 25,80 | 26,10 | 0,38% | - |
| 27.11.2024 | 26,00 | 26,40 | 25,60 | 26,00 | -0,38% | - |
| 26.11.2024 | 26,10 | 26,40 | 25,70 | 26,10 | 0,00% | - |
| 25.11.2024 | 26,00 | 26,80 | 26,00 | 26,10 | -1,14% | - |
| 22.11.2024 | 25,40 | 26,40 | 25,40 | 26,40 | 3,53% | - |
| 21.11.2024 | 24,80 | 25,80 | 24,70 | 25,50 | 2,41% | 127,00 |
| 20.11.2024 | 24,90 | 25,20 | 24,60 | 24,90 | 0,81% | - |
| 19.11.2024 | 24,90 | 25,10 | 24,30 | 24,70 | -0,80% | - |
| 18.11.2024 | 25,10 | 25,20 | 24,60 | 24,90 | -0,80% | - |
| 15.11.2024 | 24,60 | 25,40 | 24,60 | 25,10 | 0,80% | - |
| 14.11.2024 | 24,70 | 25,20 | 24,50 | 24,90 | 0,81% | - |
| 13.11.2024 | 24,50 | 25,40 | 24,50 | 24,70 | 0,00% | - |
| 12.11.2024 | 24,60 | 24,80 | 24,40 | 24,70 | 0,00% | - |
| 11.11.2024 | 23,90 | 24,80 | 23,90 | 24,70 | 3,35% | - |
| 08.11.2024 | 23,40 | 24,20 | 23,40 | 23,90 | 1,70% | - |
| 07.11.2024 | 24,50 | 24,60 | 23,40 | 23,50 | -4,08% | 84,00 |
| 06.11.2024 | 22,70 | 24,60 | 22,50 | 24,50 | 12,90% | - |
| 05.11.2024 | 21,50 | 21,80 | 21,40 | 21,70 | 0,93% | - |
| 04.11.2024 | 21,60 | 21,80 | 21,00 | 21,50 | -2,27% | - |
| 01.11.2024 | 21,80 | 22,40 | 21,60 | 22,00 | 0,00% | - |
| 31.10.2024 | 22,50 | 22,70 | 21,80 | 22,00 | -0,90% | - |
| 30.10.2024 | 22,00 | 22,70 | 22,00 | 22,20 | 0,45% | - |
| 29.10.2024 | 22,20 | 22,60 | 21,80 | 22,10 | 0,91% | - |
| 28.10.2024 | 21,80 | 22,40 | 21,60 | 21,90 | 0,92% | - |
| 25.10.2024 | 21,80 | 22,20 | 21,60 | 21,70 | -0,91% | - |
| 24.10.2024 | 21,80 | 22,50 | 21,80 | 21,90 | 0,00% | - |
| 23.10.2024 | 21,90 | 22,20 | 21,60 | 21,90 | 0,00% | - |
| 22.10.2024 | 21,70 | 22,20 | 21,60 | 21,90 | 0,00% | - |
| 21.10.2024 | 21,90 | 22,40 | 21,60 | 21,90 | 0,00% | - |
| 18.10.2024 | 22,30 | 22,90 | 21,60 | 21,90 | -1,35% | - |
| 17.10.2024 | 22,00 | 22,60 | 21,80 | 22,20 | 0,45% | - |
| 16.10.2024 | 21,70 | 22,40 | 21,70 | 22,10 | 0,91% | - |
| 15.10.2024 | 21,90 | 22,40 | 21,70 | 21,90 | 0,00% | - |
| 14.10.2024 | 21,60 | 22,00 | 21,40 | 21,90 | 0,92% | - |
| 11.10.2024 | 21,00 | 21,80 | 21,00 | 21,70 | 2,84% | - |
| 10.10.2024 | 21,10 | 21,40 | 20,80 | 21,10 | 0,00% | - |
| 09.10.2024 | 20,70 | 21,40 | 20,60 | 21,10 | 1,93% | - |
| 08.10.2024 | 20,60 | 21,10 | 20,60 | 20,70 | -1,43% | - |
| 07.10.2024 | 20,70 | 21,00 | 20,40 | 21,00 | 1,94% | - |
| 04.10.2024 | 20,30 | 21,00 | 20,30 | 20,60 | 0,73% | - |
| 03.10.2024 | 20,40 | 20,60 | 20,05 | 20,45 | -0,24% | - |
| 02.10.2024 | 20,20 | 21,00 | 20,20 | 20,50 | 0,99% | - |
| 01.10.2024 | 20,90 | 21,10 | 20,05 | 20,30 | -2,87% | - |
| 30.09.2024 | 20,70 | 21,00 | 20,40 | 20,90 | 0,97% | - |
| 27.09.2024 | 20,50 | 21,00 | 20,40 | 20,70 | 0,98% | - |
| 26.09.2024 | 20,20 | 20,65 | 20,20 | 20,50 | 0,99% | - |
| 25.09.2024 | 20,40 | 20,60 | 20,25 | 20,30 | -0,98% | - |
| 24.09.2024 | 20,60 | 21,00 | 20,40 | 20,50 | -0,97% | - |
| 23.09.2024 | 20,70 | 21,00 | 20,40 | 20,70 | 0,00% | - |
| 20.09.2024 | 20,80 | 21,00 | 20,50 | 20,70 | -0,96% | - |
| 19.09.2024 | 20,70 | 21,10 | 20,40 | 20,90 | 1,95% | - |
| 18.09.2024 | 20,20 | 20,90 | 20,05 | 20,50 | 0,99% | - |
| 17.09.2024 | 19,90 | 20,60 | 19,85 | 20,30 | 1,00% | - |
| 16.09.2024 | 19,70 | 20,25 | 19,60 | 20,10 | 1,26% | - |
| 13.09.2024 | 19,80 | 20,25 | 19,40 | 19,85 | 0,00% | - |
| 12.09.2024 | 19,90 | 20,35 | 19,50 | 19,85 | -0,50% | - |
| 11.09.2024 | 20,00 | 20,30 | 19,20 | 19,95 | -1,72% | - |
| 10.09.2024 | 20,20 | 20,70 | 19,70 | 20,30 | -0,98% | - |
| 09.09.2024 | 20,10 | 20,80 | 19,95 | 20,50 | 1,23% | - |
| 06.09.2024 | 20,30 | 20,80 | 19,85 | 20,25 | -0,25% | - |
| 05.09.2024 | 20,70 | 21,00 | 20,25 | 20,30 | -1,93% | - |
| 04.09.2024 | 20,60 | 21,10 | 20,20 | 20,70 | -0,96% | - |
| 03.09.2024 | 20,80 | 21,20 | 20,60 | 20,90 | -0,95% | - |
| 02.09.2024 | 21,00 | 21,10 | 21,00 | 21,10 | 0,00% | - |
| 30.08.2024 | 20,80 | 21,40 | 20,80 | 21,10 | 1,44% | - |
| 29.08.2024 | 20,70 | 21,20 | 20,40 | 20,80 | 0,48% | - |
| 28.08.2024 | 20,50 | 21,00 | 20,25 | 20,70 | 1,97% | - |
| 27.08.2024 | 20,40 | 20,60 | 20,25 | 20,30 | -0,98% | - |
| 26.08.2024 | 20,30 | 20,80 | 20,25 | 20,50 | 1,23% | - |
| 23.08.2024 | 19,90 | 20,60 | 19,85 | 20,25 | 1,50% | - |
| 22.08.2024 | 19,60 | 20,25 | 19,40 | 19,95 | 2,05% | - |
| 21.08.2024 | 19,60 | 19,90 | 19,15 | 19,55 | -0,51% | - |
| 20.08.2024 | 19,60 | 19,90 | 19,40 | 19,65 | 0,00% | - |
| 19.08.2024 | 19,45 | 19,85 | 19,30 | 19,65 | 1,55% | - |
| 16.08.2024 | 19,20 | 19,75 | 19,10 | 19,35 | 0,52% | - |
| 15.08.2024 | 18,90 | 19,85 | 18,80 | 19,25 | 1,58% | - |
| 14.08.2024 | 18,90 | 19,30 | 18,75 | 18,95 | 0,00% | - |
| 13.08.2024 | 19,00 | 19,30 | 18,75 | 18,95 | 0,00% | - |
| 12.08.2024 | 18,90 | 19,60 | 18,65 | 18,95 | 0,00% | - |
| 09.08.2024 | 19,00 | 19,30 | 18,80 | 18,95 | -0,52% | - |
| 08.08.2024 | 18,70 | 19,30 | 18,65 | 19,05 | 1,60% | - |
| 07.08.2024 | 19,05 | 19,60 | 18,65 | 18,75 | -1,06% | - |
| 06.08.2024 | 18,90 | 19,30 | 18,40 | 18,95 | 1,61% | - |
| 05.08.2024 | 18,85 | 19,00 | 17,95 | 18,65 | -2,61% | - |