20,382$
-0,77%
Echtzeit-Aktienkurs Regions Financial Corp.
Bid:
Ask:
Aktienkurse zur Regions Financial Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 25.04.2025 | 20,44 | 20,57 | 20,21 | 20,44 | -0,47% | - |
| 24.04.2025 | 19,94 | 20,58 | 19,83 | 20,54 | 2,60% | 8.695.233,00 |
| 23.04.2025 | 20,30 | 20,82 | 19,88 | 20,02 | 1,21% | 7.553.481,00 |
| 22.04.2025 | 19,35 | 19,78 | 19,31 | 19,78 | 3,61% | 10.732.819,00 |
| 21.04.2025 | 19,00 | 19,23 | 18,83 | 19,09 | -1,14% | 8.791.600,00 |
| 17.04.2025 | 20,29 | 21,40 | 18,86 | 19,31 | 0,73% | 18.651.945,00 |
| 16.04.2025 | 19,37 | 19,53 | 19,01 | 19,17 | -1,34% | 12.571.397,00 |
| 15.04.2025 | 19,28 | 19,82 | 19,28 | 19,43 | 0,83% | 9.745.012,00 |
| 14.04.2025 | 19,34 | 19,45 | 18,92 | 19,27 | 1,58% | 7.134.334,00 |
| 11.04.2025 | 18,89 | 19,07 | 18,30 | 18,97 | -0,16% | 13.081.991,00 |
| 10.04.2025 | 19,64 | 19,64 | 18,27 | 19,00 | -5,00% | 16.402.671,00 |
| 09.04.2025 | 18,11 | 20,31 | 17,74 | 20,00 | 9,05% | 18.922.868,00 |
| 08.04.2025 | 19,14 | 19,61 | 18,03 | 18,34 | -1,82% | 13.295.096,00 |
| 07.04.2025 | 18,15 | 19,61 | 17,79 | 18,68 | 0,11% | 22.347.096,00 |
| 04.04.2025 | 18,97 | 19,03 | 18,03 | 18,66 | -4,84% | 14.885.114,00 |
| 03.04.2025 | 20,89 | 20,92 | 19,60 | 19,61 | -10,94% | 12.987.722,00 |
| 02.04.2025 | 21,17 | 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 |