25,040$
-0,63%
Echtzeit-Aktienkurs Regions Financial Corp.
Bid:
Ask:
Aktienkurse zur Regions Financial Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 19.03.2026 | 25,32 | 25,32 | 25,03 | 25,04 | -0,63% | 22.679,00 |
| 18.03.2026 | 25,26 | 25,63 | 25,12 | 25,20 | -0,98% | 9.693.637,00 |
| 17.03.2026 | 25,59 | 25,73 | 25,29 | 25,45 | 0,47% | 11.108.065,00 |
| 16.03.2026 | 25,46 | 25,65 | 25,28 | 25,33 | 1,32% | 15.486.445,00 |
| 13.03.2026 | 25,57 | 25,64 | 24,92 | 25,00 | -1,26% | 14.115.981,00 |
| 12.03.2026 | 25,71 | 25,76 | 25,23 | 25,32 | -3,40% | 24.667.808,00 |
| 11.03.2026 | 26,71 | 26,79 | 25,59 | 26,21 | -2,06% | 18.771.673,00 |
| 10.03.2026 | 26,98 | 27,33 | 26,62 | 26,76 | -0,74% | 13.790.193,00 |
| 09.03.2026 | 26,57 | 27,09 | 26,06 | 26,96 | -0,30% | 19.249.468,00 |
| 06.03.2026 | 26,83 | 27,15 | 26,49 | 27,04 | -2,52% | 13.954.899,00 |
| 05.03.2026 | 27,66 | 27,84 | 27,42 | 27,74 | -0,32% | 14.563.974,00 |
| 04.03.2026 | 27,93 | 27,95 | 27,53 | 27,83 | 0,32% | 10.894.452,00 |
| 03.03.2026 | 27,30 | 28,04 | 27,10 | 27,74 | -0,82% | 13.445.435,00 |
| 02.03.2026 | 27,06 | 28,20 | 27,06 | 27,97 | 0,50% | 13.051.490,00 |
| 27.02.2026 | 28,90 | 28,99 | 27,61 | 27,83 | -5,21% | 20.996.970,00 |
| 26.02.2026 | 29,12 | 29,67 | 29,06 | 29,36 | 1,24% | 13.141.396,00 |
| 25.02.2026 | 28,71 | 29,12 | 28,59 | 29,00 | 1,97% | 14.305.547,00 |
| 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 | -0,50% | 20.403.079,00 |
| 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 | 27,76 | 28,33 | 27,58 | 28,14 | 1,08% | 14.758.144,00 |
| 13.01.2026 | 28,32 | 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 | 28,68 | 28,76 | 28,30 | 28,46 | -0,87% | 14.499.281,00 |
| 06.01.2026 | 28,07 | 28,76 | 27,98 | 28,71 | 1,56% | 15.593.742,00 |
| 05.01.2026 | 27,55 | 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 | 27,65 | 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 | 27,64 | 27,95 | 27,29 | 27,49 | -0,29% | 13.741.144,00 |
| 17.12.2025 | 27,63 | 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 | 27,90 | 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 | 26,72 | 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 | 26,36 | 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 | 26,17 | 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 | 24,88 | 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 | 24,50 | 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 | 25,09 | 25,30 | 24,85 | 25,06 | 0,08% | 17.758.801,00 |
| 10.11.2025 | 25,00 | 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 | 24,34 | 24,55 | 24,01 | 24,31 | -0,29% | 23.956.423,00 |
| 05.11.2025 | 24,15 | 24,50 | 23,89 | 24,38 | 0,95% | 23.884.396,00 |
| 04.11.2025 | 24,08 | 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 | 1,95% | 58.105.405,00 |