Regions Financial Corp.
[WKN: A0B6XA | ISIN: US7591EP1005]
Aktienkurse
23,390$ 0,17%
Echtzeit-Aktienkurs Regions Financial Corp.
Bid: Ask:

Aktienkurse zur Regions Financial Corp. Aktie

Datum Erster Hoch Tief Schluss Tagesperformance Volumen
27.06.2025 23,40 23,56 23,24 23,35 0,00% 10.748.886,00
26.06.2025 23,00 23,41 22,95 23,35 2,01% 7.732.691,00
25.06.2025 22,87 22,98 22,69 22,89 0,04% 8.710.583,00
24.06.2025 22,83 23,12 22,83 22,88 1,06% 11.398.941,00
23.06.2025 22,01 22,67 22,00 22,64 1,98% 9.314.617,00
20.06.2025 22,17 22,24 21,99 22,20 1,09% 21.251.687,00
18.06.2025 21,50 22,09 21,44 21,96 1,95% 13.444.956,00
17.06.2025 21,52 21,69 21,40 21,54 -0,65% 11.070.612,00
16.06.2025 21,82 21,86 21,57 21,68 0,79% 12.142.078,00
13.06.2025 21,77 21,85 21,42 21,51 -2,58% 10.896.425,00
12.06.2025 22,16 22,16 21,81 22,08 -0,94% 8.113.359,00
11.06.2025 22,46 22,58 22,21 22,29 -0,31% 14.635.779,00
10.06.2025 22,00 22,51 22,00 22,36 1,22% 10.579.482,00
09.06.2025 22,12 22,37 22,03 22,09 0,18% 8.645.701,00
06.06.2025 21,73 22,12 21,43 22,05 3,42% 11.085.190,00
05.06.2025 21,22 21,40 21,12 21,32 0,09% 4.974.840,00
04.06.2025 21,51 21,66 21,30 21,30 -1,07% 6.103.590,00
03.06.2025 21,02 21,57 21,01 21,53 1,99% 5.752.357,00
02.06.2025 21,14 21,20 20,79 21,11 -1,54% 6.290.735,00
30.05.2025 21,38 21,55 21,28 21,44 -0,60% 12.194.713,00
29.05.2025 21,45 21,57 21,34 21,57 1,13% 6.978.710,00
28.05.2025 21,65 21,78 21,32 21,33 -1,57% 6.522.397,00
27.05.2025 21,50 21,69 21,30 21,67 2,02% 5.909.727,00
23.05.2025 20,81 21,36 20,81 21,24 -0,61% 5.621.572,00
22.05.2025 21,30 21,56 21,19 21,37 0,23% 7.078.640,00
21.05.2025 22,04 22,04 21,32 21,32 -4,18% 6.358.282,00
20.05.2025 22,45 22,50 22,17 22,25 -1,29% 4.848.727,00
19.05.2025 22,33 22,55 22,28 22,54 -0,22% 5.147.462,00
16.05.2025 22,45 22,68 22,32 22,59 0,58% 4.805.232,00
15.05.2025 22,23 22,55 22,23 22,46 0,09% 5.659.437,00
14.05.2025 22,27 22,54 22,27 22,44 0,00% 8.313.918,00
13.05.2025 22,30 22,52 22,20 22,44 0,85% 6.507.701,00
12.05.2025 22,11 22,43 21,93 22,25 5,15% 9.406.597,00
09.05.2025 21,31 21,37 21,11 21,16 -0,66% 7.438.087,00
08.05.2025 20,90 21,42 20,90 21,30 2,50% 5.939.932,00
07.05.2025 20,67 21,03 20,67 20,78 0,34% 5.437.693,00
06.05.2025 20,67 21,03 20,67 20,71 -1,89% 4.751.739,00
05.05.2025 20,82 21,37 20,55 21,11 0,29% 9.168.297,00
02.05.2025 20,88 21,10 20,76 21,05 2,63% 5.370.347,00
01.05.2025 20,34 20,72 20,18 20,51 0,49% 5.071.147,00
30.04.2025 20,14 20,45 19,93 20,41 -0,54% 6.628.420,00
29.04.2025 20,34 20,57 20,19 20,52 0,29% 5.584.117,00
28.04.2025 20,28 20,56 20,19 20,46 0,89% 5.141.734,00
25.04.2025 20,37 20,53 20,16 20,28 -1,27% 6.572.772,00
24.04.2025 19,94 20,58 19,83 20,54 2,60% 8.098.275,00
23.04.2025 20,30 20,82 19,88 20,02 1,21% 7.552.352,00
22.04.2025 19,35 19,78 19,31 19,78 3,61% 10.709.241,00
21.04.2025 19,00 19,23 18,83 19,09 -1,14% 8.784.659,00
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% 12.557.493,00
15.04.2025 19,28 19,82 19,28 19,43 0,83% 9.731.390,00
14.04.2025 19,34 19,45 18,92 19,27 1,58% 7.133.712,00
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% 16.347.162,00
09.04.2025 18,11 20,31 17,74 20,00 9,05% 18.864.944,00
08.04.2025 19,14 19,61 18,03 18,34 -1,82% 13.290.009,00
07.04.2025 18,15 19,61 17,79 18,68 0,11% 22.286.438,00
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% 12.979.692,00
02.04.2025 21,17 22,05 21,17 22,02 2,09% 7.279.629,00
01.04.2025 21,61 21,76 21,30 21,57 -0,74% 6.896.126,00
31.03.2025 21,20 21,85 21,14 21,73 1,45% 9.060.822,00
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% 5.409.872,00
26.03.2025 22,55 22,86 22,20 22,24 -0,80% 6.673.800,00
25.03.2025 22,29 22,59 22,16 22,42 0,67% 8.341.400,00
24.03.2025 21,93 22,37 21,91 22,27 2,58% 6.448.358,00
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% 7.702.820,00
19.03.2025 21,48 21,96 21,40 21,75 1,26% 6.856.411,00
18.03.2025 21,54 21,57 21,24 21,48 -0,28% 9.836.962,00
17.03.2025 21,35 21,59 21,15 21,54 0,51% 8.173.500,00
14.03.2025 21,17 21,46 21,05 21,43 2,83% 5.857.269,00
13.03.2025 21,22 21,38 20,80 20,84 -1,04% 6.814.979,00
12.03.2025 21,17 21,30 20,68 21,06 0,33% 11.286.233,00
11.03.2025 21,60 21,74 20,95 20,99 -2,51% 10.253.349,00
10.03.2025 21,67 22,02 21,31 21,53 -2,45% 12.747.412,00
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% 10.445.327,00
05.03.2025 22,32 22,49 21,62 22,09 -1,21% 10.625.039,00
04.03.2025 22,90 22,91 21,87 22,36 -3,37% 10.813.480,00
03.03.2025 23,54 23,78 22,93 23,14 -2,40% 6.613.812,00
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% 10.484.002,00
26.02.2025 23,46 23,71 23,29 23,38 0,04% 4.752.421,00
25.02.2025 23,65 23,75 23,23 23,37 -0,30% 8.471.494,00
24.02.2025 23,48 23,73 23,21 23,44 0,21% 6.912.569,00
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% 8.375.144,00
19.02.2025 24,42 24,71 24,38 24,52 -0,57% 5.666.382,00
18.02.2025 24,34 24,70 24,31 24,66 1,40% 7.554.543,00
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% 5.621.524,00
12.02.2025 24,07 24,14 23,90 23,99 -1,64% 6.605.352,00
11.02.2025 23,94 24,46 23,87 24,39 1,29% 6.066.965,00
10.02.2025 24,49 24,50 24,05 24,08 -1,51% 4.965.277,00
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% 5.373.889,00
05.02.2025 24,48 24,52 24,05 24,32 -0,16% 6.139.884,00
04.02.2025 24,09 24,61 24,06 24,36 1,29% 6.571.817,00