24,300$
-1,42%
Echtzeit-Aktienkurs Regions Financial Corp.
Bid:
Ask:
Aktienkurse zur Regions Financial Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 22.01.2025 | 24,40 | 24,54 | 24,13 | 24,30 | -1,44% | 476.716,00 |
| 21.01.2025 | 24,13 | 24,84 | 24,13 | 24,65 | 1,86% | 12.668.907,00 |
| 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% | 9.868.572,00 |
| 15.01.2025 | 24,73 | 24,88 | 24,45 | 24,70 | 2,92% | 9.374.287,00 |
| 14.01.2025 | 23,94 | 24,12 | 23,73 | 24,00 | 1,61% | 7.819.679,00 |
| 13.01.2025 | 23,03 | 23,64 | 22,97 | 23,62 | 2,43% | 9.104.519,00 |
| 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% | 8.392.477,00 |
| 06.01.2025 | 23,74 | 24,28 | 23,65 | 23,78 | 0,68% | 9.825.510,00 |
| 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% | 8.632.013,00 |
| 31.12.2024 | 23,67 | 23,85 | 23,44 | 23,52 | -0,59% | 7.412.468,00 |
| 30.12.2024 | 23,44 | 23,75 | 23,35 | 23,66 | -0,34% | 5.971.124,00 |
| 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 | 23,55 | 23,92 | 23,55 | 23,84 | 0,29% | 5.349.312,00 |
| 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% | 8.498.550,00 |
| 18.12.2024 | 24,70 | 24,77 | 23,24 | 23,29 | -5,36% | 8.920.204,00 |
| 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% | 7.628.476,00 |
| 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% | 9.355.023,00 |
| 11.12.2024 | 25,64 | 25,65 | 25,30 | 25,40 | 0,28% | 8.186.303,00 |
| 10.12.2024 | 25,89 | 25,91 | 25,26 | 25,33 | -1,55% | 9.778.850,00 |
| 09.12.2024 | 26,15 | 26,25 | 25,68 | 25,73 | -2,02% | 6.821.698,00 |
| 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% | 5.869.703,00 |
| 04.12.2024 | 26,26 | 26,42 | 26,01 | 26,30 | -0,15% | 7.159.264,00 |
| 03.12.2024 | 26,61 | 26,65 | 26,19 | 26,34 | -0,72% | 5.504.722,00 |
| 02.12.2024 | 27,07 | 27,12 | 26,48 | 26,53 | -2,68% | 6.641.408,00 |
| 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% | 6.019.661,00 |
| 25.11.2024 | 27,55 | 27,96 | 27,42 | 27,47 | 0,70% | 11.126.381,00 |
| 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% | 6.540.903,00 |
| 19.11.2024 | 26,04 | 26,35 | 25,98 | 26,26 | -0,27% | 6.212.448,00 |
| 18.11.2024 | 26,31 | 26,46 | 26,20 | 26,33 | -0,11% | 6.365.859,00 |
| 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% | 9.157.095,00 |
| 13.11.2024 | 26,39 | 26,73 | 26,03 | 26,10 | -0,31% | 6.710.929,00 |
| 12.11.2024 | 25,94 | 26,32 | 25,93 | 26,18 | -0,08% | 6.171.317,00 |
| 11.11.2024 | 25,98 | 26,31 | 25,93 | 26,20 | 2,26% | 7.444.272,00 |
| 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% | 9.025.553,00 |
| 06.11.2024 | 25,02 | 26,33 | 24,91 | 26,31 | 11,39% | 20.750.047,00 |
| 05.11.2024 | 23,47 | 23,69 | 23,41 | 23,62 | 0,98% | 4.751.904,00 |
| 04.11.2024 | 23,58 | 23,65 | 23,26 | 23,39 | -0,72% | 5.984.142,00 |
| 01.11.2024 | 23,91 | 24,12 | 23,52 | 23,56 | -1,30% | 7.072.878,00 |
| 31.10.2024 | 24,21 | 24,32 | 23,86 | 23,87 | -0,79% | 7.379.787,00 |
| 30.10.2024 | 23,83 | 24,45 | 23,83 | 24,06 | 0,80% | 7.677.942,00 |
| 29.10.2024 | 24,08 | 24,21 | 23,78 | 23,87 | -0,79% | 5.794.038,00 |
| 28.10.2024 | 23,65 | 24,13 | 23,63 | 24,06 | 2,38% | 7.134.318,00 |
| 25.10.2024 | 23,91 | 24,01 | 23,39 | 23,50 | -1,09% | 7.022.663,00 |
| 24.10.2024 | 24,01 | 24,01 | 23,57 | 23,76 | 0,51% | 8.943.934,00 |
| 23.10.2024 | 23,55 | 23,75 | 23,42 | 23,64 | 0,00% | 5.762.228,00 |
| 22.10.2024 | 23,63 | 23,80 | 23,37 | 23,64 | 0,04% | 8.813.266,00 |
| 21.10.2024 | 24,05 | 24,10 | 23,47 | 23,63 | -0,80% | 10.653.155,00 |
| 18.10.2024 | 24,32 | 24,47 | 23,68 | 23,82 | -0,67% | 11.191.479,00 |
| 17.10.2024 | 24,04 | 24,26 | 23,82 | 23,98 | 0,00% | 12.398.284,00 |
| 16.10.2024 | 23,96 | 24,30 | 23,86 | 23,98 | 0,93% | 7.566.738,00 |
| 15.10.2024 | 23,97 | 24,33 | 23,74 | 23,76 | -0,38% | 10.042.972,00 |
| 14.10.2024 | 23,74 | 23,97 | 23,49 | 23,85 | 0,68% | 5.190.798,00 |
| 11.10.2024 | 23,30 | 23,82 | 23,28 | 23,69 | 2,82% | 7.084.266,00 |
| 10.10.2024 | 23,05 | 23,30 | 22,94 | 23,04 | -0,17% | 4.965.399,00 |
| 09.10.2024 | 22,73 | 23,22 | 22,62 | 23,08 | 1,50% | 6.083.943,00 |
| 08.10.2024 | 22,86 | 23,03 | 22,71 | 22,74 | -0,31% | 4.379.196,00 |
| 07.10.2024 | 22,83 | 22,92 | 22,58 | 22,81 | -0,13% | 4.413.002,00 |
| 04.10.2024 | 22,80 | 22,98 | 22,54 | 22,84 | 1,83% | 7.376.486,00 |
| 03.10.2024 | 22,50 | 22,56 | 22,24 | 22,43 | -0,58% | 7.960.801,00 |
| 02.10.2024 | 22,54 | 23,14 | 22,46 | 22,56 | 0,09% | 8.770.923,00 |
| 01.10.2024 | 23,14 | 23,24 | 22,34 | 22,54 | -3,39% | 9.986.733,00 |
| 30.09.2024 | 23,03 | 23,37 | 22,86 | 23,33 | 1,30% | 7.398.465,00 |
| 27.09.2024 | 22,96 | 23,26 | 22,83 | 23,03 | 0,57% | 4.541.059,00 |
| 26.09.2024 | 22,78 | 22,93 | 22,59 | 22,90 | 1,60% | 5.866.072,00 |
| 25.09.2024 | 22,90 | 22,91 | 22,49 | 22,54 | -1,66% | 4.819.702,00 |
| 24.09.2024 | 23,04 | 23,24 | 22,77 | 22,92 | 0,04% | 7.642.122,00 |
| 23.09.2024 | 23,18 | 23,31 | 22,77 | 22,91 | -0,87% | 5.165.978,00 |
| 20.09.2024 | 23,28 | 23,29 | 23,01 | 23,11 | -1,07% | 15.208.985,00 |
| 19.09.2024 | 22,97 | 23,43 | 22,90 | 23,36 | 2,82% | 8.938.412,00 |
| 18.09.2024 | 22,61 | 23,15 | 22,44 | 22,72 | 0,84% | 6.551.613,00 |
| 17.09.2024 | 22,42 | 22,82 | 22,37 | 22,53 | 1,03% | 5.004.391,00 |
| 16.09.2024 | 22,02 | 22,34 | 22,02 | 22,30 | 1,50% | 6.602.390,00 |
| 13.09.2024 | 22,00 | 22,25 | 21,65 | 21,97 | 0,18% | 6.943.462,00 |
| 12.09.2024 | 22,03 | 22,22 | 21,75 | 21,93 | -0,32% | 7.585.263,00 |
| 11.09.2024 | 21,99 | 22,14 | 21,33 | 22,00 | -1,43% | 9.631.859,00 |
| 10.09.2024 | 22,58 | 22,64 | 21,87 | 22,32 | -1,02% | 8.232.897,00 |
| 09.09.2024 | 22,30 | 22,76 | 22,29 | 22,55 | 1,71% | 5.743.141,00 |
| 06.09.2024 | 22,64 | 22,83 | 22,07 | 22,17 | -1,95% | 8.837.397,00 |
| 05.09.2024 | 23,00 | 23,09 | 22,49 | 22,61 | -0,96% | 6.573.099,00 |
| 04.09.2024 | 22,93 | 23,11 | 22,60 | 22,83 | -0,74% | 6.408.712,00 |
| 03.09.2024 | 23,08 | 23,39 | 22,96 | 23,00 | -1,79% | 6.550.709,00 |
| 30.08.2024 | 23,26 | 23,47 | 23,18 | 23,42 | 0,90% | 13.068.445,00 |
| 29.08.2024 | 23,07 | 23,39 | 22,77 | 23,21 | 1,00% | 5.313.525,00 |
| 28.08.2024 | 22,74 | 23,15 | 22,65 | 22,98 | 0,97% | 4.576.835,00 |