29,096$
2,09%
Echtzeit-Aktienkurs Regions Financial Corp
Bid:
Ask:
Aktienkurse zur Regions Financial Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.02.2026 | 28,54 | 29,14 | 28,36 | 29,12 | 2,18% | 13.185.660,00 |
| 30.01.2026 | 28,39 | 28,67 | 28,17 | 28,50 | 0,14% | 19.274.423,00 |
| 29.01.2026 | 28,00 | 28,58 | 27,97 | 28,46 | 2,15% | 21.691.464,00 |
| 28.01.2026 | 27,84 | 27,99 | 27,59 | 27,86 | -0,04% | 13.515.633,00 |
| 27.01.2026 | 27,80 | 27,95 | 27,65 | 27,87 | 0,47% | 11.724.722,00 |
| 26.01.2026 | 27,52 | 27,87 | 27,25 | 27,74 | 0,95% | 13.484.326,00 |
| 23.01.2026 | 28,12 | 28,22 | 27,45 | 27,48 | -2,86% | 11.166.270,00 |
| 22.01.2026 | 28,70 | 28,99 | 28,21 | 28,29 | -1,26% | 18.186.946,00 |
| 21.01.2026 | 27,70 | 28,93 | 27,70 | 28,65 | 3,69% | 18.288.009,00 |
| 20.01.2026 | 27,39 | 28,10 | 27,25 | 27,63 | 0,11% | 20.403.079,00 |
| 19.01.2026 | 27,46 | 27,60 | 27,38 | 27,60 | -0,62% | - |
| 16.01.2026 | 27,65 | 28,06 | 27,34 | 27,77 | -2,63% | 30.172.715,00 |
| 15.01.2026 | 28,26 | 28,61 | 28,18 | 28,52 | 1,35% | 15.745.916,00 |
| 14.01.2026 | 27,58 | 28,33 | 27,58 | 28,14 | 1,08% | 14.758.144,00 |
| 13.01.2026 | 28,31 | 28,45 | 27,78 | 27,84 | -1,49% | 14.122.192,00 |
| 12.01.2026 | 28,28 | 28,47 | 28,06 | 28,26 | -0,91% | 12.024.222,00 |
| 09.01.2026 | 28,92 | 29,08 | 28,51 | 28,52 | -1,11% | 10.426.249,00 |
| 08.01.2026 | 28,39 | 29,26 | 28,34 | 28,84 | 1,34% | 14.661.288,00 |
| 07.01.2026 | 28,55 | 28,76 | 28,30 | 28,46 | -0,87% | 14.499.281,00 |
| 06.01.2026 | 28,14 | 28,76 | 27,98 | 28,71 | 1,56% | 15.593.742,00 |
| 05.01.2026 | 27,57 | 28,43 | 27,48 | 28,27 | 2,58% | 19.793.704,00 |
| 02.01.2026 | 27,10 | 27,67 | 26,81 | 27,56 | 1,70% | 10.729.822,00 |
| 31.12.2025 | 27,37 | 27,37 | 27,09 | 27,10 | -0,81% | 6.220.040,00 |
| 30.12.2025 | 27,63 | 27,63 | 27,31 | 27,32 | -0,83% | 5.142.866,00 |
| 29.12.2025 | 27,85 | 27,86 | 27,52 | 27,55 | -0,86% | 5.765.974,00 |
| 26.12.2025 | 27,71 | 27,84 | 27,63 | 27,79 | 0,22% | 5.004.421,00 |
| 24.12.2025 | 27,63 | 27,86 | 27,47 | 27,73 | 0,65% | 4.768.808,00 |
| 23.12.2025 | 27,80 | 27,86 | 27,52 | 27,55 | -0,97% | 7.041.383,00 |
| 22.12.2025 | 27,66 | 27,98 | 27,65 | 27,82 | 0,58% | 6.718.404,00 |
| 19.12.2025 | 27,49 | 27,72 | 27,45 | 27,66 | 0,62% | 20.038.746,00 |
| 18.12.2025 | 27,70 | 27,95 | 27,29 | 27,49 | -0,29% | 13.741.144,00 |
| 17.12.2025 | 27,56 | 27,87 | 27,53 | 27,57 | 0,22% | 12.468.928,00 |
| 16.12.2025 | 27,49 | 27,63 | 27,21 | 27,51 | 0,44% | 10.908.660,00 |
| 15.12.2025 | 27,82 | 27,97 | 27,38 | 27,39 | -0,76% | 12.464.050,00 |
| 12.12.2025 | 27,98 | 27,98 | 27,48 | 27,60 | -0,86% | 8.719.084,00 |
| 11.12.2025 | 27,35 | 27,95 | 27,30 | 27,84 | 1,68% | 11.867.118,00 |
| 10.12.2025 | 26,66 | 27,49 | 26,53 | 27,38 | 3,56% | 15.523.457,00 |
| 09.12.2025 | 26,28 | 26,79 | 26,28 | 26,44 | 0,38% | 10.824.399,00 |
| 08.12.2025 | 26,33 | 26,50 | 26,17 | 26,34 | 0,23% | 10.204.252,00 |
| 05.12.2025 | 26,28 | 26,56 | 26,18 | 26,28 | -0,49% | 9.895.701,00 |
| 04.12.2025 | 26,18 | 26,63 | 26,09 | 26,41 | 0,80% | 9.766.600,00 |
| 03.12.2025 | 25,49 | 26,24 | 25,41 | 26,20 | 3,11% | 12.200.614,00 |
| 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 |