23,835€
0,82%
Echtzeit-Aktienkurs Regions Financial Corp
Bid:
Ask:
Aktienkurse zur Regions Financial Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 21.05.2026 | 23,68 | 23,89 | 23,49 | 23,84 | 0,68% | - |
| 20.05.2026 | 23,15 | 23,76 | 23,05 | 23,68 | 2,33% | - |
| 19.05.2026 | 23,10 | 23,41 | 22,99 | 23,14 | -0,04% | - |
| 18.05.2026 | 22,79 | 23,31 | 22,73 | 23,15 | 0,87% | - |
| 15.05.2026 | 22,87 | 23,07 | 22,51 | 22,95 | -0,09% | - |
| 14.05.2026 | 22,79 | 23,13 | 22,68 | 22,97 | 0,97% | - |
| 13.05.2026 | 23,17 | 23,29 | 22,74 | 22,75 | -1,69% | - |
| 12.05.2026 | 22,76 | 23,18 | 22,64 | 23,14 | 1,56% | - |
| 11.05.2026 | 23,47 | 23,53 | 22,58 | 22,78 | -2,92% | - |
| 08.05.2026 | 23,87 | 23,92 | 23,32 | 23,47 | -1,53% | - |
| 07.05.2026 | 24,04 | 24,06 | 23,59 | 23,83 | -0,79% | - |
| 06.05.2026 | 23,99 | 24,29 | 23,87 | 24,02 | 0,17% | - |
| 05.05.2026 | 23,73 | 24,06 | 23,62 | 23,98 | 1,37% | - |
| 04.05.2026 | 24,10 | 24,27 | 23,57 | 23,66 | -2,75% | - |
| 30.04.2026 | 23,94 | 24,41 | 23,75 | 24,33 | 1,38% | - |
| 29.04.2026 | 24,27 | 24,35 | 23,89 | 24,00 | -0,91% | - |
| 28.04.2026 | 24,12 | 24,57 | 23,98 | 24,22 | 0,35% | - |
| 27.04.2026 | 23,66 | 24,24 | 23,53 | 24,13 | 1,99% | - |
| 24.04.2026 | 24,36 | 24,36 | 23,65 | 23,66 | -2,67% | - |
| 23.04.2026 | 24,01 | 24,39 | 23,97 | 24,31 | 1,02% | - |
| 22.04.2026 | 24,25 | 24,37 | 23,99 | 24,07 | -0,35% | - |
| 21.04.2026 | 24,06 | 24,39 | 24,00 | 24,15 | 0,60% | - |
| 20.04.2026 | 23,82 | 24,15 | 23,64 | 24,01 | 0,86% | - |
| 17.04.2026 | 23,81 | 24,09 | 23,44 | 23,80 | 0,51% | - |
| 16.04.2026 | 23,71 | 23,84 | 23,58 | 23,68 | 0,25% | - |
| 15.04.2026 | 23,53 | 23,82 | 23,39 | 23,62 | 0,40% | - |
| 14.04.2026 | 23,65 | 23,73 | 23,18 | 23,53 | -0,63% | - |
| 13.04.2026 | 23,37 | 23,70 | 23,23 | 23,68 | 1,18% | - |
| 10.04.2026 | 24,08 | 24,14 | 23,39 | 23,40 | -2,72% | - |
| 09.04.2026 | 23,52 | 24,11 | 23,34 | 24,06 | 2,10% | - |
| 08.04.2026 | 23,79 | 23,81 | 23,30 | 23,56 | 2,55% | 126.935,00 |
| 07.04.2026 | 23,20 | 23,32 | 22,89 | 22,98 | 0,33% | - |
| 02.04.2026 | 22,50 | 22,90 | 22,30 | 22,90 | 0,88% | - |
| 01.04.2026 | 22,70 | 22,90 | 22,50 | 22,70 | 0,00% | - |
| 31.03.2026 | 22,10 | 22,70 | 22,10 | 22,70 | 3,18% | - |
| 30.03.2026 | 21,90 | 22,30 | 21,90 | 22,00 | 0,92% | - |
| 27.03.2026 | 22,10 | 22,10 | 21,70 | 21,80 | -1,36% | - |
| 26.03.2026 | 22,30 | 22,30 | 22,10 | 22,10 | -0,90% | - |
| 25.03.2026 | 22,30 | 22,50 | 21,90 | 22,30 | 0,45% | - |
| 24.03.2026 | 21,90 | 22,30 | 21,70 | 22,20 | 1,37% | - |
| 23.03.2026 | 21,70 | 22,60 | 21,70 | 21,90 | 0,00% | - |
| 20.03.2026 | 21,70 | 22,00 | 21,50 | 21,90 | 0,92% | - |
| 19.03.2026 | 21,90 | 21,90 | 21,50 | 21,70 | -0,91% | - |
| 18.03.2026 | 22,30 | 22,30 | 21,90 | 21,90 | -0,90% | - |
| 17.03.2026 | 22,10 | 22,30 | 21,90 | 22,10 | 0,00% | - |
| 16.03.2026 | 22,10 | 22,30 | 21,90 | 22,10 | 0,91% | - |
| 13.03.2026 | 22,10 | 22,50 | 21,70 | 21,90 | -0,45% | - |
| 12.03.2026 | 22,70 | 22,70 | 21,90 | 22,00 | -3,08% | - |
| 11.03.2026 | 23,10 | 23,10 | 22,10 | 22,70 | -1,73% | - |
| 10.03.2026 | 23,30 | 23,50 | 22,70 | 23,10 | -0,86% | - |
| 09.03.2026 | 23,10 | 23,30 | 22,50 | 23,30 | 0,00% | - |
| 06.03.2026 | 23,90 | 23,90 | 22,90 | 23,30 | -2,51% | - |
| 05.03.2026 | 23,90 | 23,90 | 23,70 | 23,90 | 0,00% | 2.150,00 |
| 04.03.2026 | 23,70 | 24,10 | 23,70 | 23,90 | 0,00% | - |
| 03.03.2026 | 23,70 | 24,10 | 23,50 | 23,90 | 0,00% | - |
| 02.03.2026 | 23,10 | 24,10 | 22,60 | 23,90 | 1,70% | 43.160,00 |
| 27.02.2026 | 24,90 | 24,90 | 23,30 | 23,50 | -5,62% | 2.075,00 |
| 26.02.2026 | 24,50 | 24,90 | 24,50 | 24,90 | 1,63% | - |
| 25.02.2026 | 24,10 | 24,70 | 24,10 | 24,50 | 1,66% | - |
| 24.02.2026 | 24,50 | 24,50 | 24,10 | 24,10 | -0,82% | - |
| 23.02.2026 | 25,20 | 25,50 | 24,10 | 24,30 | -4,71% | 576,00 |
| 20.02.2026 | 25,30 | 25,50 | 24,90 | 25,50 | 0,79% | - |
| 19.02.2026 | 25,50 | 25,60 | 24,90 | 25,30 | -0,78% | - |
| 18.02.2026 | 25,10 | 25,70 | 25,10 | 25,50 | 1,59% | - |
| 17.02.2026 | 25,10 | 25,50 | 24,90 | 25,10 | 0,00% | - |
| 16.02.2026 | 25,10 | 25,10 | 25,10 | 25,10 | 0,00% | - |
| 13.02.2026 | 25,10 | 25,30 | 24,70 | 25,10 | 0,40% | - |
| 12.02.2026 | 26,10 | 26,50 | 24,90 | 25,00 | -4,21% | - |
| 11.02.2026 | 25,90 | 26,50 | 25,70 | 26,10 | 0,77% | - |
| 10.02.2026 | 25,90 | 26,10 | 25,50 | 25,90 | 0,00% | - |
| 09.02.2026 | 26,10 | 26,30 | 25,70 | 25,90 | -1,15% | - |
| 06.02.2026 | 25,90 | 26,40 | 25,70 | 26,20 | 1,55% | - |
| 05.02.2026 | 25,90 | 25,90 | 25,50 | 25,80 | 0,78% | - |
| 04.02.2026 | 25,30 | 26,10 | 25,10 | 25,60 | 1,59% | - |
| 03.02.2026 | 24,70 | 25,30 | 24,70 | 25,20 | 2,44% | - |
| 02.02.2026 | 23,80 | 24,70 | 23,70 | 24,60 | 2,07% | 7.700,00 |
| 30.01.2026 | 23,70 | 24,10 | 23,70 | 24,10 | 2,12% | - |
| 29.01.2026 | 23,30 | 23,90 | 23,30 | 23,60 | 1,29% | - |
| 28.01.2026 | 23,30 | 23,50 | 23,10 | 23,30 | 0,87% | - |
| 27.01.2026 | 23,50 | 23,50 | 23,10 | 23,10 | -0,86% | - |
| 26.01.2026 | 23,10 | 23,50 | 23,10 | 23,30 | 0,43% | - |
| 23.01.2026 | 24,10 | 24,10 | 23,20 | 23,20 | -3,33% | - |
| 22.01.2026 | 24,50 | 24,70 | 24,00 | 24,00 | -1,64% | - |
| 21.01.2026 | 23,70 | 24,70 | 23,50 | 24,40 | 3,83% | - |
| 20.01.2026 | 23,50 | 23,90 | 23,30 | 23,50 | -0,84% | - |
| 19.01.2026 | 23,70 | 23,80 | 23,50 | 23,70 | -0,84% | - |
| 16.01.2026 | 24,70 | 24,70 | 23,30 | 23,90 | -2,45% | - |
| 15.01.2026 | 24,10 | 24,70 | 24,10 | 24,50 | 1,66% | - |
| 14.01.2026 | 23,90 | 24,30 | 23,70 | 24,10 | 0,84% | - |
| 13.01.2026 | 24,30 | 24,30 | 23,90 | 23,90 | -1,65% | - |
| 12.01.2026 | 24,30 | 24,30 | 24,10 | 24,30 | -0,41% | - |
| 09.01.2026 | 24,70 | 24,90 | 24,40 | 24,40 | -1,21% | - |
| 08.01.2026 | 24,30 | 25,10 | 24,30 | 24,70 | 1,65% | - |
| 07.01.2026 | 24,50 | 24,70 | 24,30 | 24,30 | -0,41% | - |
| 06.01.2026 | 24,30 | 24,50 | 23,90 | 24,40 | 1,67% | - |
| 05.01.2026 | 23,70 | 24,30 | 23,30 | 24,00 | 2,56% | - |
| 02.01.2026 | 23,10 | 23,70 | 22,90 | 23,40 | 0,86% | - |
| 30.12.2025 | 23,30 | 23,50 | 23,20 | 23,20 | 0,00% | - |
| 29.12.2025 | 23,70 | 23,90 | 23,20 | 23,20 | -1,28% | - |
| 23.12.2025 | 23,50 | 23,80 | 23,20 | 23,50 | -2,08% | - |