29,186$
-0,59%
Echtzeit-Aktienkurs Regions Financial Corp.
Bid:
Ask:
Aktienkurse zur Regions Financial Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.02.2026 | 29,12 | 29,67 | 29,06 | 29,36 | 1,24% | 425,00 |
| 25.02.2026 | 28,71 | 29,12 | 28,59 | 29,00 | 1,97% | 425,00 |
| 24.02.2026 | 28,63 | 28,85 | 28,28 | 28,44 | -0,94% | 15.037.927,00 |
| 23.02.2026 | 29,86 | 30,16 | 28,49 | 28,71 | -4,49% | 14.377.070,00 |
| 20.02.2026 | 29,71 | 30,10 | 29,34 | 30,06 | 1,14% | 14.965.314,00 |
| 19.02.2026 | 29,81 | 30,02 | 29,42 | 29,72 | -1,13% | 12.017.440,00 |
| 18.02.2026 | 29,87 | 30,30 | 29,75 | 30,06 | 0,94% | 11.337.456,00 |
| 17.02.2026 | 29,97 | 30,27 | 29,64 | 29,78 | 0,13% | 10.232.636,00 |
| 13.02.2026 | 29,46 | 29,92 | 29,30 | 29,74 | -0,13% | 11.073.890,00 |
| 12.02.2026 | 31,22 | 31,53 | 29,46 | 29,78 | -3,78% | 18.718.237,00 |
| 11.02.2026 | 30,99 | 31,32 | 30,43 | 30,95 | 0,42% | 15.583.585,00 |
| 10.02.2026 | 30,70 | 31,07 | 30,35 | 30,82 | 0,20% | 10.145.525,00 |
| 09.02.2026 | 30,81 | 31,13 | 30,55 | 30,76 | -0,55% | 8.744.973,00 |
| 06.02.2026 | 30,93 | 31,17 | 30,67 | 30,93 | 1,41% | 10.975.847,00 |
| 05.02.2026 | 30,34 | 30,53 | 29,96 | 30,50 | 0,20% | 15.984.365,00 |
| 04.02.2026 | 30,00 | 30,84 | 29,79 | 30,44 | 2,04% | 18.101.536,00 |
| 03.02.2026 | 29,18 | 29,89 | 29,13 | 29,83 | 2,44% | 18.509.367,00 |
| 02.02.2026 | 28,57 | 29,14 | 28,36 | 29,12 | 2,18% | 13.285.780,00 |
| 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 | 27,86 | 27,99 | 27,59 | 27,86 | -0,04% | 13.515.633,00 |
| 27.01.2026 | 27,81 | 27,95 | 27,65 | 27,87 | 0,47% | 11.724.722,00 |
| 26.01.2026 | 27,54 | 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 | 28,73 | 28,99 | 28,21 | 28,29 | -1,26% | 18.186.946,00 |
| 21.01.2026 | 27,76 | 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% | 14.756.721,00 |
| 13.01.2026 | 28,31 | 28,45 | 27,78 | 27,84 | -1,49% | 14.106.221,00 |
| 12.01.2026 | 28,25 | 28,47 | 28,06 | 28,26 | -0,91% | 12.019.844,00 |
| 09.01.2026 | 28,94 | 29,08 | 28,51 | 28,52 | -1,11% | 10.393.151,00 |
| 08.01.2026 | 28,39 | 29,26 | 28,34 | 28,84 | 1,34% | 14.660.721,00 |
| 07.01.2026 | 28,55 | 28,76 | 28,30 | 28,46 | -0,87% | 14.345.735,00 |
| 06.01.2026 | 28,14 | 28,76 | 27,98 | 28,71 | 1,56% | 15.224.533,00 |
| 05.01.2026 | 27,57 | 28,43 | 27,48 | 28,27 | 2,58% | 19.792.146,00 |
| 02.01.2026 | 27,10 | 27,67 | 26,81 | 27,56 | 1,70% | 10.729.038,00 |
| 31.12.2025 | 27,37 | 27,37 | 27,09 | 27,10 | -0,81% | 6.220.040,00 |
| 30.12.2025 | 27,57 | 27,63 | 27,31 | 27,32 | -0,83% | 5.134.581,00 |
| 29.12.2025 | 27,80 | 27,86 | 27,52 | 27,55 | -0,86% | 5.745.498,00 |
| 26.12.2025 | 27,71 | 27,84 | 27,63 | 27,79 | 0,22% | 4.801.229,00 |
| 24.12.2025 | 27,63 | 27,86 | 27,47 | 27,73 | 0,65% | 4.768.808,00 |
| 23.12.2025 | 27,83 | 27,86 | 27,52 | 27,55 | -0,97% | 6.957.041,00 |
| 22.12.2025 | 27,66 | 27,98 | 27,65 | 27,82 | 0,58% | 6.628.686,00 |
| 19.12.2025 | 27,52 | 27,72 | 27,45 | 27,66 | 0,62% | 19.666.451,00 |
| 18.12.2025 | 27,70 | 27,95 | 27,29 | 27,49 | -0,29% | 13.681.508,00 |
| 17.12.2025 | 27,56 | 27,87 | 27,53 | 27,57 | 0,22% | 12.464.443,00 |
| 16.12.2025 | 27,49 | 27,63 | 27,21 | 27,51 | 0,44% | 10.907.987,00 |
| 15.12.2025 | 27,82 | 27,97 | 27,38 | 27,39 | -0,76% | 12.396.733,00 |
| 12.12.2025 | 27,94 | 27,98 | 27,48 | 27,60 | -0,86% | 8.631.398,00 |
| 11.12.2025 | 27,35 | 27,95 | 27,30 | 27,84 | 1,68% | 11.804.381,00 |
| 10.12.2025 | 26,66 | 27,49 | 26,53 | 27,38 | 3,56% | 15.522.863,00 |
| 09.12.2025 | 26,28 | 26,79 | 26,28 | 26,44 | 0,38% | 10.339.932,00 |
| 08.12.2025 | 26,33 | 26,50 | 26,17 | 26,34 | 0,23% | 10.066.394,00 |
| 05.12.2025 | 26,28 | 26,56 | 26,18 | 26,28 | -0,49% | 9.732.390,00 |
| 04.12.2025 | 26,18 | 26,63 | 26,09 | 26,41 | 0,80% | 9.762.498,00 |
| 03.12.2025 | 25,44 | 26,24 | 25,41 | 26,20 | 3,11% | 12.136.201,00 |
| 02.12.2025 | 25,43 | 25,62 | 25,31 | 25,41 | 0,32% | 9.777.656,00 |
| 01.12.2025 | 25,00 | 25,69 | 24,88 | 25,33 | -0,47% | 11.866.254,00 |
| 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 | 25,07 | 25,55 | 25,01 | 25,42 | 2,29% | 10.666.322,00 |
| 24.11.2025 | 24,95 | 24,97 | 24,65 | 24,85 | -0,24% | 11.271.387,00 |
| 21.11.2025 | 24,28 | 25,09 | 24,23 | 24,91 | 3,36% | 14.099.103,00 |
| 20.11.2025 | 24,43 | 24,75 | 24,03 | 24,10 | -0,50% | 16.510.882,00 |
| 19.11.2025 | 24,17 | 24,40 | 24,06 | 24,22 | 0,17% | 15.730.693,00 |
| 18.11.2025 | 24,00 | 24,30 | 23,59 | 24,18 | -0,49% | 23.725.485,00 |
| 17.11.2025 | 24,92 | 24,98 | 24,17 | 24,30 | -2,64% | 15.078.008,00 |
| 14.11.2025 | 24,85 | 25,04 | 24,60 | 24,96 | 0,00% | 14.510.595,00 |
| 13.11.2025 | 25,34 | 25,42 | 24,94 | 24,96 | -1,69% | 16.230.437,00 |
| 12.11.2025 | 25,08 | 25,69 | 25,07 | 25,39 | 1,32% | 16.883.060,00 |
| 11.11.2025 | 25,07 | 25,30 | 24,85 | 25,06 | 0,08% | 17.701.948,00 |
| 10.11.2025 | 24,99 | 25,21 | 24,74 | 25,04 | 0,76% | 23.462.438,00 |
| 07.11.2025 | 24,20 | 24,86 | 24,16 | 24,85 | 2,22% | 29.589.249,00 |
| 06.11.2025 | 24,36 | 24,55 | 24,01 | 24,31 | -0,29% | 23.718.911,00 |
| 05.11.2025 | 24,09 | 24,50 | 23,89 | 24,38 | 0,95% | 23.847.175,00 |
| 04.11.2025 | 24,10 | 24,30 | 23,91 | 24,15 | -0,37% | 20.430.210,00 |
| 03.11.2025 | 24,06 | 24,25 | 23,87 | 24,24 | 0,17% | 23.507.897,00 |
| 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% | 57.602.885,00 |
| 23.10.2025 | 23,90 | 24,26 | 23,90 | 24,16 | 0,22% | - |
| 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 |