25,850$
1,73%
Echtzeit-Aktienkurs Regions Financial Corp.
Bid:
Ask:
Aktienkurse zur Regions Financial Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.12.2025 | 25,51 | 25,62 | 25,31 | 25,41 | 0,32% | 9.854.162,00 |
| 01.12.2025 | 25,00 | 25,69 | 24,88 | 25,33 | -0,47% | 12.005.067,00 |
| 28.11.2025 | 25,46 | 25,59 | 25,43 | 25,45 | 0,00% | 3.895.153,00 |
| 26.11.2025 | 25,37 | 25,68 | 25,31 | 25,45 | 0,12% | 10.417.491,00 |
| 25.11.2025 | 25,08 | 25,55 | 25,01 | 25,42 | 2,29% | 10.966.599,00 |
| 24.11.2025 | 24,95 | 24,97 | 24,65 | 24,85 | -0,24% | 11.537.797,00 |
| 21.11.2025 | 24,24 | 25,09 | 24,23 | 24,91 | 3,36% | 14.122.071,00 |
| 20.11.2025 | 24,43 | 24,75 | 24,03 | 24,10 | -0,50% | 16.512.710,00 |
| 19.11.2025 | 24,17 | 24,40 | 24,06 | 24,22 | 0,17% | 15.745.699,00 |
| 18.11.2025 | 24,00 | 24,30 | 23,59 | 24,18 | -0,49% | 23.727.097,00 |
| 17.11.2025 | 24,92 | 24,98 | 24,17 | 24,30 | -2,64% | 15.588.283,00 |
| 14.11.2025 | 24,86 | 25,04 | 24,60 | 24,96 | 0,00% | 14.510.620,00 |
| 13.11.2025 | 25,26 | 25,42 | 24,94 | 24,96 | -1,69% | 16.272.554,00 |
| 12.11.2025 | 25,13 | 25,69 | 25,07 | 25,39 | 1,32% | 16.884.494,00 |
| 11.11.2025 | 25,07 | 25,30 | 24,85 | 25,06 | 0,08% | 17.758.801,00 |
| 10.11.2025 | 24,99 | 25,21 | 24,74 | 25,04 | 0,76% | 23.496.428,00 |
| 07.11.2025 | 24,23 | 24,86 | 24,16 | 24,85 | 2,22% | 30.064.988,00 |
| 06.11.2025 | 24,36 | 24,55 | 24,01 | 24,31 | -0,29% | 23.956.423,00 |
| 05.11.2025 | 24,09 | 24,50 | 23,89 | 24,38 | 0,95% | 23.884.396,00 |
| 04.11.2025 | 24,10 | 24,30 | 23,91 | 24,15 | -0,37% | 20.686.718,00 |
| 03.11.2025 | 24,06 | 24,25 | 23,87 | 24,24 | 0,17% | 23.508.254,00 |
| 31.10.2025 | 24,04 | 24,30 | 23,86 | 24,20 | 0,00% | 23.296.938,00 |
| 30.10.2025 | 24,10 | 24,65 | 24,07 | 24,20 | 0,54% | 30.640.139,00 |
| 29.10.2025 | 24,06 | 24,50 | 23,91 | 24,07 | -0,82% | 32.437.826,00 |
| 28.10.2025 | 24,17 | 24,45 | 24,03 | 24,27 | 0,12% | 52.778.868,00 |
| 27.10.2025 | 24,66 | 24,70 | 23,99 | 24,24 | -1,34% | 49.146.547,00 |
| 24.10.2025 | 24,40 | 24,64 | 24,29 | 24,57 | 1,68% | 58.105.405,00 |
| 23.10.2025 | 23,90 | 24,26 | 23,90 | 24,16 | 0,22% | 44.692.752,00 |
| 22.10.2025 | 24,35 | 24,46 | 24,00 | 24,11 | -1,03% | 62.396.124,00 |
| 21.10.2025 | 23,89 | 24,50 | 23,89 | 24,36 | 1,25% | 52.041.574,00 |
| 20.10.2025 | 23,78 | 24,14 | 23,66 | 24,06 | 2,78% | 51.485.487,00 |
| 17.10.2025 | 23,61 | 23,61 | 22,63 | 23,41 | 0,25% | - |
| 16.10.2025 | 24,69 | 24,78 | 23,15 | 23,35 | -5,62% | 55.991.238,00 |
| 15.10.2025 | 25,29 | 25,31 | 24,58 | 24,74 | -1,67% | 35.798.861,00 |
| 14.10.2025 | 24,32 | 25,30 | 24,27 | 25,16 | 2,44% | 45.545.252,00 |
| 13.10.2025 | 24,58 | 24,71 | 24,27 | 24,56 | 1,66% | 34.952.927,00 |
| 10.10.2025 | 25,43 | 25,44 | 24,14 | 24,16 | -4,54% | 17.838.913,00 |
| 09.10.2025 | 25,42 | 25,61 | 25,16 | 25,31 | 0,08% | 24.114.987,00 |
| 08.10.2025 | 25,81 | 25,84 | 25,27 | 25,29 | -1,71% | 20.149.542,00 |
| 07.10.2025 | 25,99 | 26,16 | 25,72 | 25,73 | -0,50% | 24.422.209,00 |
| 06.10.2025 | 26,46 | 26,87 | 25,81 | 25,86 | -2,01% | 28.172.214,00 |
| 03.10.2025 | 26,31 | 26,57 | 26,23 | 26,39 | 0,73% | 21.006.641,00 |
| 02.10.2025 | 26,12 | 26,28 | 25,89 | 26,20 | -0,04% | 20.726.131,00 |
| 01.10.2025 | 26,30 | 26,45 | 26,08 | 26,21 | -0,61% | 21.412.749,00 |
| 30.09.2025 | 26,62 | 26,72 | 25,90 | 26,37 | -0,49% | 22.620.402,00 |
| 29.09.2025 | 26,72 | 26,78 | 26,20 | 26,50 | -0,49% | 23.658.323,00 |
| 26.09.2025 | 26,75 | 26,98 | 26,60 | 26,63 | 0,11% | 17.473.775,00 |
| 25.09.2025 | 26,54 | 26,72 | 26,37 | 26,60 | -0,23% | 13.320.317,00 |
| 24.09.2025 | 26,74 | 26,89 | 26,40 | 26,66 | -0,26% | 17.567.501,00 |
| 23.09.2025 | 26,69 | 27,17 | 26,60 | 26,73 | 0,64% | 18.053.802,00 |
| 22.09.2025 | 27,00 | 27,10 | 26,51 | 26,56 | -2,21% | 18.542.175,00 |
| 19.09.2025 | 27,40 | 27,45 | 27,10 | 27,16 | -0,88% | 32.203.239,00 |
| 18.09.2025 | 26,91 | 27,46 | 26,77 | 27,40 | 1,75% | 18.314.949,00 |
| 17.09.2025 | 26,63 | 27,38 | 26,57 | 26,93 | 1,39% | 20.749.862,00 |
| 16.09.2025 | 26,95 | 26,95 | 26,24 | 26,56 | -1,26% | 16.191.781,00 |
| 15.09.2025 | 27,20 | 27,23 | 26,82 | 26,90 | -0,96% | 18.593.154,00 |
| 12.09.2025 | 27,02 | 27,30 | 26,90 | 27,16 | 0,44% | 17.753.393,00 |
| 11.09.2025 | 27,06 | 27,18 | 26,87 | 27,04 | 0,00% | 18.682.177,00 |
| 10.09.2025 | 26,98 | 27,24 | 26,75 | 27,04 | 0,82% | 20.332.361,00 |
| 09.09.2025 | 27,00 | 27,28 | 26,65 | 26,82 | -0,81% | 21.555.979,00 |
| 08.09.2025 | 27,11 | 27,11 | 26,68 | 27,04 | 0,04% | 19.666.466,00 |
| 05.09.2025 | 27,39 | 27,61 | 26,84 | 27,03 | -1,21% | 17.502.341,00 |
| 04.09.2025 | 27,07 | 27,37 | 26,90 | 27,36 | 1,56% | 17.124.580,00 |
| 03.09.2025 | 26,84 | 27,14 | 26,56 | 26,94 | 0,19% | 18.485.877,00 |
| 02.09.2025 | 26,86 | 26,92 | 26,57 | 26,89 | -1,83% | 19.564.546,00 |
| 29.08.2025 | 27,35 | 27,55 | 27,24 | 27,39 | 0,22% | 15.961.301,00 |
| 28.08.2025 | 27,58 | 27,58 | 27,17 | 27,33 | -0,29% | 18.288.980,00 |
| 27.08.2025 | 26,98 | 27,54 | 26,89 | 27,41 | 1,22% | 20.348.995,00 |
| 26.08.2025 | 26,58 | 27,12 | 26,42 | 27,08 | 1,61% | 19.625.081,00 |
| 25.08.2025 | 26,75 | 26,89 | 26,65 | 26,65 | -0,41% | 21.616.328,00 |
| 22.08.2025 | 25,87 | 26,85 | 25,81 | 26,76 | 3,96% | 17.469.032,00 |
| 21.08.2025 | 25,69 | 25,87 | 25,55 | 25,74 | -0,46% | 14.219.350,00 |
| 20.08.2025 | 25,73 | 25,90 | 25,56 | 25,86 | 0,54% | 13.900.273,00 |
| 19.08.2025 | 25,64 | 26,01 | 25,61 | 25,72 | 0,12% | 15.819.734,00 |
| 18.08.2025 | 25,52 | 25,72 | 25,41 | 25,69 | 0,35% | 10.508.150,00 |
| 15.08.2025 | 26,14 | 26,20 | 25,60 | 25,60 | -1,73% | 16.244.538,00 |
| 14.08.2025 | 25,64 | 26,05 | 25,45 | 26,05 | 0,81% | 17.437.973,00 |
| 13.08.2025 | 25,51 | 25,96 | 25,38 | 25,84 | 2,01% | 23.710.325,00 |
| 12.08.2025 | 24,84 | 25,34 | 24,75 | 25,33 | 2,84% | 21.327.533,00 |
| 11.08.2025 | 24,99 | 25,12 | 24,59 | 24,63 | -1,16% | 11.623.595,00 |
| 08.08.2025 | 24,82 | 25,01 | 24,58 | 24,92 | 1,14% | 7.576.771,00 |
| 07.08.2025 | 25,20 | 25,20 | 24,60 | 24,64 | -1,16% | 9.196.885,00 |
| 06.08.2025 | 25,20 | 25,27 | 24,92 | 24,93 | -0,99% | 9.542.074,00 |
| 05.08.2025 | 25,26 | 25,31 | 24,75 | 25,18 | 0,00% | 11.527.662,00 |
| 04.08.2025 | 25,02 | 25,24 | 24,89 | 25,18 | 1,17% | 13.331.261,00 |
| 01.08.2025 | 24,91 | 24,98 | 24,40 | 24,89 | -1,74% | 14.881.881,00 |
| 31.07.2025 | 25,61 | 25,76 | 25,23 | 25,33 | -1,44% | 18.280.804,00 |
| 30.07.2025 | 26,28 | 26,36 | 25,54 | 25,70 | -1,87% | 17.971.076,00 |
| 29.07.2025 | 26,48 | 26,48 | 26,15 | 26,19 | -0,42% | 19.801.043,00 |
| 28.07.2025 | 26,44 | 26,51 | 26,17 | 26,30 | -0,45% | 20.406.304,00 |
| 25.07.2025 | 26,28 | 26,46 | 25,86 | 26,42 | 0,46% | 18.073.530,00 |
| 24.07.2025 | 26,48 | 26,66 | 26,24 | 26,30 | -0,27% | 25.188.107,00 |
| 23.07.2025 | 26,38 | 26,46 | 26,19 | 26,37 | 0,65% | 24.666.843,00 |
| 22.07.2025 | 26,05 | 26,45 | 25,96 | 26,20 | 0,58% | 18.208.226,00 |
| 21.07.2025 | 26,16 | 26,42 | 25,87 | 26,05 | 0,15% | 17.171.905,00 |
| 18.07.2025 | 25,50 | 26,16 | 25,45 | 26,01 | 6,12% | 23.430.333,00 |
| 17.07.2025 | 24,04 | 24,61 | 23,96 | 24,51 | 1,79% | 10.246.566,00 |
| 16.07.2025 | 24,17 | 24,21 | 23,68 | 24,08 | 0,21% | 11.168.547,00 |
| 15.07.2025 | 24,64 | 24,73 | 23,96 | 24,03 | -2,71% | 12.049.306,00 |
| 14.07.2025 | 24,64 | 24,80 | 24,52 | 24,70 | 0,04% | 7.096.285,00 |