20,000€
-1,96%
Echtzeit-Aktienkurs Regions Financial Corp
Bid:
Ask:
Aktienkurse zur Regions Financial Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 02.08.2024 | 19,70 | 19,90 | 18,55 | 19,15 | -4,01% | - |
| 01.08.2024 | 20,60 | 21,10 | 19,70 | 19,95 | -4,55% | - |
| 31.07.2024 | 21,10 | 21,40 | 20,60 | 20,90 | -0,95% | - |
| 30.07.2024 | 20,60 | 21,30 | 20,60 | 21,10 | 1,93% | - |
| 29.07.2024 | 21,00 | 21,20 | 20,50 | 20,70 | -0,96% | - |
| 26.07.2024 | 20,80 | 21,20 | 20,60 | 20,90 | -0,48% | - |
| 25.07.2024 | 20,30 | 21,20 | 20,25 | 21,00 | 2,44% | - |
| 24.07.2024 | 20,40 | 21,00 | 20,25 | 20,50 | -0,97% | - |
| 23.07.2024 | 20,40 | 21,20 | 20,40 | 20,70 | 0,98% | - |
| 22.07.2024 | 20,30 | 20,80 | 20,05 | 20,50 | 0,99% | - |
| 19.07.2024 | 20,20 | 20,80 | 19,15 | 20,30 | 0,50% | - |
| 18.07.2024 | 20,20 | 20,80 | 19,85 | 20,20 | -0,49% | - |
| 17.07.2024 | 19,95 | 20,50 | 19,50 | 20,30 | 1,75% | - |
| 16.07.2024 | 19,20 | 20,25 | 19,15 | 19,95 | 3,64% | - |
| 15.07.2024 | 18,70 | 19,60 | 18,70 | 19,25 | 2,67% | - |
| 12.07.2024 | 19,00 | 19,20 | 18,65 | 18,75 | -1,57% | - |
| 11.07.2024 | 18,60 | 19,30 | 18,55 | 19,05 | 2,14% | - |
| 10.07.2024 | 18,60 | 18,90 | 18,35 | 18,65 | 0,54% | - |
| 09.07.2024 | 18,20 | 18,80 | 17,95 | 18,55 | 1,64% | - |
| 08.07.2024 | 18,00 | 18,60 | 17,95 | 18,25 | 2,24% | - |
| 05.07.2024 | 18,50 | 18,60 | 17,85 | 17,85 | -3,77% | - |
| 04.07.2024 | 18,50 | 18,55 | 18,50 | 18,55 | 0,00% | - |
| 03.07.2024 | 18,60 | 19,00 | 18,15 | 18,55 | -1,85% | - |
| 02.07.2024 | 18,40 | 18,90 | 18,35 | 18,90 | 1,89% | - |
| 01.07.2024 | 18,70 | 19,10 | 18,45 | 18,55 | -1,07% | - |
| 28.06.2024 | 17,90 | 18,90 | 17,90 | 18,75 | 4,46% | - |
| 27.06.2024 | 17,65 | 18,10 | 17,35 | 17,95 | 1,70% | - |
| 26.06.2024 | 17,70 | 17,95 | 17,30 | 17,65 | -0,56% | - |
| 25.06.2024 | 18,00 | 18,30 | 17,65 | 17,75 | -1,11% | - |
| 24.06.2024 | 17,60 | 18,20 | 17,45 | 17,95 | 1,13% | - |
| 21.06.2024 | 17,65 | 17,90 | 17,35 | 17,75 | 0,57% | - |
| 20.06.2024 | 17,60 | 17,90 | 17,45 | 17,65 | 0,28% | - |
| 19.06.2024 | 17,60 | 17,70 | 17,60 | 17,60 | -0,28% | - |
| 18.06.2024 | 17,65 | 17,90 | 17,35 | 17,65 | 0,00% | - |
| 17.06.2024 | 17,45 | 17,80 | 17,15 | 17,65 | 1,15% | - |
| 14.06.2024 | 17,50 | 17,70 | 17,15 | 17,45 | 0,00% | - |
| 13.06.2024 | 17,30 | 17,90 | 16,90 | 17,45 | 1,75% | - |
| 12.06.2024 | 16,90 | 17,80 | 16,85 | 17,15 | 1,18% | - |
| 11.06.2024 | 16,90 | 17,05 | 16,45 | 16,95 | 1,19% | - |
| 10.06.2024 | 17,20 | 17,30 | 16,65 | 16,75 | -2,90% | - |
| 07.06.2024 | 17,15 | 17,35 | 16,90 | 17,25 | 0,58% | - |
| 06.06.2024 | 17,20 | 17,45 | 16,95 | 17,15 | -0,58% | - |
| 05.06.2024 | 17,10 | 17,50 | 16,90 | 17,25 | 0,58% | - |
| 04.06.2024 | 17,35 | 17,55 | 16,95 | 17,15 | -1,15% | - |
| 03.06.2024 | 17,70 | 17,95 | 17,20 | 17,35 | -2,80% | - |
| 31.05.2024 | 17,50 | 18,00 | 17,35 | 17,85 | 1,71% | - |
| 30.05.2024 | 17,00 | 17,65 | 17,00 | 17,55 | 1,74% | - |
| 29.05.2024 | 17,50 | 17,50 | 16,75 | 17,25 | -1,71% | - |
| 28.05.2024 | 17,60 | 17,90 | 17,35 | 17,55 | -0,57% | - |
| 27.05.2024 | 17,60 | 17,65 | 17,60 | 17,65 | 0,00% | - |
| 24.05.2024 | 17,40 | 17,80 | 17,35 | 17,65 | 0,00% | - |
| 23.05.2024 | 17,90 | 18,15 | 17,35 | 17,65 | -1,67% | - |
| 22.05.2024 | 18,30 | 18,40 | 17,75 | 17,95 | -2,18% | - |
| 21.05.2024 | 18,20 | 18,60 | 18,15 | 18,35 | 0,27% | - |
| 20.05.2024 | 18,55 | 18,80 | 18,30 | 18,30 | -1,35% | - |
| 17.05.2024 | 18,40 | 18,80 | 18,40 | 18,55 | 1,09% | - |
| 16.05.2024 | 18,50 | 18,80 | 18,35 | 18,35 | -1,61% | - |
| 15.05.2024 | 18,60 | 18,90 | 18,35 | 18,65 | 0,54% | - |
| 14.05.2024 | 18,40 | 19,00 | 18,35 | 18,55 | 0,54% | - |
| 13.05.2024 | 18,30 | 18,70 | 18,30 | 18,45 | 1,10% | - |
| 10.05.2024 | 18,40 | 18,60 | 18,25 | 18,25 | -0,54% | - |
| 09.05.2024 | 18,30 | 18,50 | 18,15 | 18,35 | 0,00% | - |
| 08.05.2024 | 18,30 | 18,50 | 17,95 | 18,35 | 0,55% | - |
| 07.05.2024 | 18,45 | 18,70 | 18,15 | 18,25 | -1,08% | - |
| 06.05.2024 | 18,30 | 18,70 | 18,25 | 18,45 | 0,54% | - |
| 03.05.2024 | 18,30 | 18,80 | 18,25 | 18,35 | 1,10% | - |
| 02.05.2024 | 18,20 | 18,70 | 18,05 | 18,15 | 0,55% | - |
| 30.04.2024 | 18,40 | 18,50 | 17,95 | 18,05 | -1,63% | - |
| 29.04.2024 | 18,35 | 18,70 | 18,15 | 18,35 | 0,00% | - |
| 26.04.2024 | 18,30 | 18,80 | 18,15 | 18,35 | 0,55% | - |
| 25.04.2024 | 18,50 | 18,90 | 17,95 | 18,25 | -1,08% | - |
| 24.04.2024 | 18,00 | 18,70 | 17,75 | 18,45 | 2,22% | - |
| 23.04.2024 | 17,90 | 18,40 | 17,70 | 18,05 | 0,00% | - |
| 22.04.2024 | 17,80 | 18,20 | 17,45 | 18,05 | 1,69% | - |
| 19.04.2024 | 17,80 | 17,90 | 17,15 | 17,75 | 1,43% | - |