Regions Financial Corp.
[WKN: A0B6XA | ISIN: US7591EP1005]
Aktienkurse
20,827$ -5,42%
Echtzeit-Aktienkurs Regions Financial Corp.
Bid: Ask:

Aktienkurse zur Regions Financial Corp. Aktie

Datum Erster Hoch Tief Schluss Tagesperformance Volumen
02.04.2025 21,21 22,05 21,17 22,02 2,09% 7.369.661,00
01.04.2025 21,61 21,76 21,30 21,57 -0,74% 7.170.836,00
31.03.2025 21,20 21,85 21,14 21,73 1,45% 9.062.322,00
28.03.2025 21,80 22,03 21,28 21,42 -2,33% 5.097.865,00
27.03.2025 22,09 22,26 21,88 21,93 -1,39% 5.411.496,00
26.03.2025 22,51 22,86 22,20 22,24 -0,80% 6.674.442,00
25.03.2025 22,30 22,59 22,16 22,42 0,67% 8.350.315,00
24.03.2025 21,93 22,37 21,91 22,27 2,58% 6.572.149,00
21.03.2025 21,51 21,79 21,29 21,71 0,14% 38.595.225,00
20.03.2025 21,50 21,95 21,46 21,68 -0,32% 7.736.592,00
19.03.2025 21,48 21,96 21,40 21,75 1,26% 6.870.127,00
18.03.2025 21,53 21,57 21,24 21,48 -0,28% 9.839.455,00
17.03.2025 21,35 21,59 21,15 21,54 0,51% 8.173.766,00
14.03.2025 21,17 21,46 21,05 21,43 2,83% 5.857.269,00
13.03.2025 21,24 21,38 20,80 20,84 -1,04% 6.914.370,00
12.03.2025 21,23 21,30 20,68 21,06 0,33% 11.286.658,00
11.03.2025 21,60 21,74 20,95 20,99 -2,51% 10.254.064,00
10.03.2025 21,67 22,02 21,31 21,53 -2,45% 12.826.427,00
07.03.2025 21,86 22,18 21,46 22,07 0,55% 10.446.561,00
06.03.2025 21,85 22,09 21,61 21,95 -0,63% 10.475.566,00
05.03.2025 22,32 22,49 21,62 22,09 -1,21% 10.910.531,00
04.03.2025 22,90 22,91 21,87 22,36 -3,37% 10.815.928,00
03.03.2025 23,54 23,78 22,93 23,14 -2,40% 6.678.574,00
28.02.2025 23,57 23,76 23,33 23,71 1,32% 8.334.008,00
27.02.2025 23,44 23,81 23,32 23,40 0,09% 11.692.379,00
26.02.2025 23,46 23,71 23,29 23,38 0,04% 4.752.583,00
25.02.2025 23,65 23,75 23,23 23,37 -0,30% 8.472.360,00
24.02.2025 23,48 23,73 23,21 23,44 0,21% 7.279.665,00
21.02.2025 24,17 24,19 23,35 23,39 -2,78% 9.066.395,00
20.02.2025 24,50 24,58 23,86 24,06 -1,88% 8.375.737,00
19.02.2025 24,42 24,71 24,38 24,52 -0,57% 5.666.697,00
18.02.2025 24,34 24,70 24,31 24,66 1,01% 7.556.565,00
17.02.2025 24,41 24,41 24,41 24,41 0,39% -
14.02.2025 24,16 24,49 24,09 24,32 1,12% 8.729.992,00
13.02.2025 23,98 24,06 23,83 24,05 0,25% 5.623.605,00
12.02.2025 24,07 24,14 23,90 23,99 -1,64% 6.645.208,00
11.02.2025 23,94 24,46 23,87 24,39 1,29% 7.163.731,00
10.02.2025 24,49 24,50 24,05 24,08 -1,51% 4.990.035,00
07.02.2025 24,70 24,70 24,21 24,45 -0,77% 4.714.987,00
06.02.2025 24,49 24,70 24,36 24,64 1,32% 5.397.469,00
05.02.2025 24,48 24,52 24,05 24,32 -0,16% 6.244.753,00
04.02.2025 24,09 24,61 24,06 24,36 1,29% 6.742.732,00
03.02.2025 23,96 24,27 23,69 24,05 -2,39% 7.172.950,00
31.01.2025 24,70 24,92 24,51 24,64 -0,52% 13.614.481,00
30.01.2025 24,80 25,04 24,54 24,77 0,77% 6.473.655,00
29.01.2025 24,75 25,25 24,57 24,58 -0,69% 7.472.642,00
28.01.2025 24,58 24,86 24,54 24,75 -0,08% 8.675.540,00
27.01.2025 24,60 24,78 24,38 24,77 1,23% 7.121.126,00
24.01.2025 24,13 24,61 24,06 24,47 0,87% 5.209.602,00
23.01.2025 24,40 24,47 24,13 24,26 -0,25% 5.116.195,00
22.01.2025 24,55 24,55 24,12 24,32 -1,34% 9.213.579,00
21.01.2025 24,13 24,84 24,13 24,65 1,86% 12.669.726,00
17.01.2025 25,12 25,12 24,03 24,20 -1,31% 15.291.468,00
16.01.2025 24,39 24,67 24,17 24,52 -0,73% 9.896.586,00
15.01.2025 24,73 24,88 24,45 24,70 2,92% 9.422.913,00
14.01.2025 23,94 24,12 23,73 24,00 1,61% 7.821.606,00
13.01.2025 23,03 23,64 22,97 23,62 2,43% 9.145.137,00
10.01.2025 23,46 23,59 22,94 23,06 -3,19% 6.557.709,00
08.01.2025 23,83 23,98 23,46 23,82 -0,13% 7.851.863,00
07.01.2025 23,89 24,15 23,63 23,85 0,29% 8.402.477,00
06.01.2025 23,74 24,28 23,65 23,78 0,68% 10.026.493,00
03.01.2025 23,33 23,67 23,16 23,62 1,55% 7.709.659,00
02.01.2025 23,65 23,76 23,25 23,26 -1,11% 8.641.815,00
31.12.2024 23,67 23,85 23,44 23,52 -0,59% 7.412.468,00
30.12.2024 23,49 23,75 23,35 23,66 -0,34% 6.012.962,00
27.12.2024 23,78 24,15 23,62 23,74 -1,04% 6.100.167,00
26.12.2024 23,86 24,01 23,70 23,99 -0,12% 5.432.905,00
24.12.2024 23,80 24,02 23,67 24,02 0,76% 2.591.977,00
23.12.2024 23,65 23,92 23,55 23,84 0,29% 5.356.790,00
20.12.2024 23,03 23,90 23,01 23,77 2,59% 29.520.865,00
19.12.2024 23,62 23,78 23,07 23,17 -0,52% 8.786.519,00
18.12.2024 24,70 24,77 23,24 23,29 -5,36% 8.936.905,00
17.12.2024 24,91 25,08 24,47 24,61 -2,26% 7.187.686,00
16.12.2024 25,20 25,28 24,91 25,18 0,28% 7.852.264,00
13.12.2024 25,04 25,11 24,77 25,11 0,24% 7.466.738,00
12.12.2024 25,41 25,52 24,89 25,05 -1,38% 9.574.858,00
11.12.2024 25,64 25,65 25,30 25,40 0,28% 8.280.256,00
10.12.2024 25,89 25,91 25,26 25,33 -1,55% 10.201.762,00
09.12.2024 26,15 26,25 25,68 25,73 -2,02% 6.824.072,00
06.12.2024 26,40 26,58 26,07 26,26 -0,11% 4.042.405,00
05.12.2024 26,48 26,66 26,22 26,29 -0,04% 5.871.480,00
04.12.2024 26,26 26,42 26,01 26,30 -0,15% 8.001.362,00
03.12.2024 26,61 26,65 26,19 26,34 -0,72% 5.504.763,00
02.12.2024 27,07 27,12 26,48 26,53 -2,68% 6.647.358,00
29.11.2024 27,41 27,44 27,05 27,26 0,04% 4.016.607,00
27.11.2024 27,47 27,63 27,21 27,25 -0,22% 5.390.178,00
26.11.2024 27,30 27,49 27,22 27,31 -0,58% 6.036.361,00
25.11.2024 27,55 27,96 27,42 27,47 0,70% 11.189.728,00
22.11.2024 26,92 27,32 26,75 27,28 2,02% 7.976.877,00
21.11.2024 26,49 26,92 26,32 26,74 1,83% 6.853.987,00
20.11.2024 26,31 26,39 26,11 26,26 0,00% 6.632.882,00
19.11.2024 26,04 26,35 25,98 26,26 -0,27% 6.214.932,00
18.11.2024 26,31 26,46 26,20 26,33 -0,11% 6.366.201,00
15.11.2024 26,45 26,56 26,13 26,36 0,34% 9.270.689,00
14.11.2024 26,21 26,41 26,02 26,27 0,65% 9.158.848,00
13.11.2024 26,39 26,73 26,03 26,10 -0,31% 6.713.633,00
12.11.2024 25,94 26,32 25,93 26,18 -0,08% 7.045.318,00
11.11.2024 25,98 26,31 25,93 26,20 2,26% 7.492.212,00
08.11.2024 25,46 25,75 25,24 25,62 0,83% 6.487.977,00
07.11.2024 26,05 26,12 25,25 25,41 -3,42% 9.131.533,00