Regions Financial Corp.
[WKN: A0B6XA | ISIN: US7591EP1005]
Aktienkurse
19,075$ 1,14%
Echtzeit-Aktienkurs Regions Financial Corp.
Bid: Ask:

Aktienkurse zur Regions Financial Corp. Aktie

Datum Erster Hoch Tief Schluss Tagesperformance Volumen
18.04.2024 18,89 19,18 18,83 19,07 1,11% 600.924,00
17.04.2024 18,98 19,04 18,69 18,86 0,27% 8.079.524,00
16.04.2024 19,00 19,08 18,66 18,81 -2,13% 7.241.274,00
15.04.2024 19,38 19,65 19,09 19,22 0,16% 6.936.099,00
12.04.2024 19,05 19,30 18,94 19,19 -1,13% 6.276.907,00
11.04.2024 19,72 19,76 19,20 19,41 -1,37% 8.029.267,00
10.04.2024 20,29 20,30 19,54 19,68 -4,88% 6.683.440,00
09.04.2024 20,50 20,69 20,36 20,69 1,42% 5.000.555,00
08.04.2024 20,25 20,57 20,18 20,40 1,24% 4.606.195,00
05.04.2024 19,94 20,19 19,79 20,15 0,45% 3.490.358,00
04.04.2024 20,54 20,64 20,00 20,06 -0,84% 5.209.845,00
03.04.2024 20,37 20,54 20,21 20,23 -0,64% 4.882.424,00
02.04.2024 20,44 20,52 20,22 20,36 -0,97% 6.914.019,00
01.04.2024 21,06 21,06 20,47 20,56 -2,28% 5.925.104,00
28.03.2024 20,68 21,08 20,68 21,04 1,74% 8.206.728,00
27.03.2024 20,13 20,69 20,05 20,68 3,87% 6.131.755,00
26.03.2024 20,05 20,11 19,90 19,91 -0,20% 4.314.211,00
25.03.2024 19,91 20,13 19,85 19,95 0,45% 5.534.713,00
22.03.2024 20,25 20,35 19,84 19,86 -1,44% 6.199.871,00
21.03.2024 19,91 20,27 19,91 20,15 1,92% 8.521.084,00
20.03.2024 19,20 19,87 19,17 19,77 2,33% 6.510.240,00
19.03.2024 19,13 19,36 19,03 19,32 0,73% 7.653.249,00
18.03.2024 19,26 19,36 18,99 19,18 0,68% 5.128.586,00
15.03.2024 18,73 19,23 18,67 19,05 0,85% 37.178.761,00
14.03.2024 19,22 19,40 18,72 18,89 -2,63% 8.688.896,00
13.03.2024 19,40 19,57 19,29 19,40 0,26% 6.066.954,00
12.03.2024 19,60 19,69 19,33 19,35 -1,12% 8.350.940,00
11.03.2024 19,62 19,77 19,50 19,57 -0,61% 6.065.892,00
08.03.2024 19,78 19,89 19,61 19,69 0,72% 8.768.296,00
07.03.2024 19,51 19,83 19,45 19,55 1,19% 9.849.447,00
06.03.2024 19,47 19,52 19,05 19,32 -0,87% 9.940.729,00
05.03.2024 18,95 19,69 18,95 19,49 2,47% 8.487.956,00
04.03.2024 19,00 19,21 18,81 19,02 2,31% 8.519.901,00
01.03.2024 18,49 18,66 18,16 18,59 -0,21% 7.490.679,00
29.02.2024 18,60 18,87 18,50 18,63 0,32% 11.561.909,00
28.02.2024 18,50 18,68 18,46 18,57 -0,05% 6.978.375,00
27.02.2024 18,35 18,59 18,31 18,58 1,92% 5.862.744,00
26.02.2024 18,22 18,46 18,12 18,23 -0,27% 7.159.215,00
23.02.2024 18,29 18,42 18,07 18,28 0,27% 5.413.866,00
22.02.2024 18,33 18,60 18,04 18,23 -0,55% 7.952.695,00
21.02.2024 18,33 18,40 17,76 18,33 -0,49% 13.772.170,00
20.02.2024 18,32 18,61 18,26 18,42 -0,32% 6.029.240,00
16.02.2024 18,32 18,59 18,26 18,48 -0,38% 5.519.919,00
15.02.2024 18,41 18,83 18,41 18,55 1,42% 6.589.873,00
14.02.2024 18,14 18,34 18,06 18,29 2,24% 6.463.220,00
13.02.2024 18,06 18,15 17,61 17,89 -3,09% 11.322.924,00
12.02.2024 18,05 18,68 17,92 18,46 2,56% 8.028.246,00
09.02.2024 17,83 18,10 17,72 18,00 0,61% 9.743.499,00
08.02.2024 17,70 17,99 17,61 17,89 0,28% 8.426.184,00
07.02.2024 17,97 18,04 17,42 17,84 -0,11% 11.117.165,00
06.02.2024 17,87 18,14 17,73 17,86 -0,56% 9.669.954,00
05.02.2024 18,11 18,11 17,82 17,96 -1,86% 8.996.873,00
02.02.2024 17,97 18,39 17,89 18,30 0,44% 10.951.171,00
01.02.2024 18,71 18,80 17,52 18,22 -2,41% 18.170.113,00
31.01.2024 18,86 19,27 18,67 18,67 -4,16% 13.831.824,00
30.01.2024 19,37 19,65 19,37 19,48 0,41% 5.903.190,00
29.01.2024 19,12 19,42 19,10 19,40 1,31% 5.892.113,00
26.01.2024 19,23 19,34 19,03 19,15 0,10% 7.811.470,00
25.01.2024 19,48 19,52 18,94 19,13 -0,62% 10.618.966,00
24.01.2024 19,20 19,33 18,96 19,25 1,48% 6.691.768,00
23.01.2024 19,16 19,28 18,77 18,97 -0,52% 5.822.881,00
22.01.2024 18,75 19,11 18,72 19,07 2,42% 9.627.762,00
19.01.2024 17,95 18,67 17,70 18,62 3,73% 12.612.740,00
18.01.2024 18,05 18,13 17,69 17,95 0,06% 11.303.906,00
17.01.2024 17,65 18,04 17,52 17,94 -0,06% 8.873.933,00
16.01.2024 17,99 18,19 17,87 17,95 -1,81% 8.907.078,00
12.01.2024 18,64 18,73 18,10 18,28 -1,56% 11.575.179,00
11.01.2024 18,79 18,83 18,35 18,57 -1,85% 9.861.475,00
10.01.2024 19,11 19,11 18,72 18,92 -1,05% 11.145.622,00
09.01.2024 19,44 19,46 19,08 19,12 -2,00% 11.560.006,00
08.01.2024 19,28 19,52 19,17 19,51 0,62% 5.250.470,00
05.01.2024 18,87 19,51 18,80 19,39 2,21% 8.809.408,00
04.01.2024 18,81 19,20 18,68 18,97 0,90% 6.867.179,00
03.01.2024 19,20 19,27 18,76 18,80 -3,59% 8.542.922,00
02.01.2024 19,15 19,70 19,06 19,50 0,62% 7.610.715,00
29.12.2023 19,52 19,58 19,33 19,38 -0,87% 4.118.279,00
28.12.2023 19,57 19,62 19,50 19,55 0,05% 3.772.999,00
27.12.2023 19,59 19,65 19,41 19,54 -0,15% 4.559.560,00
26.12.2023 19,30 19,62 19,22 19,57 1,56% 4.482.088,00
22.12.2023 19,24 19,41 19,08 19,27 0,68% 4.685.533,00
21.12.2023 19,18 19,28 18,94 19,14 0,90% 6.668.245,00
20.12.2023 19,26 19,58 18,96 18,97 -2,01% 8.110.080,00
19.12.2023 19,11 19,43 19,01 19,36 1,20% 8.389.580,00
18.12.2023 19,69 19,69 19,08 19,13 -2,05% 9.647.231,00
15.12.2023 19,48 19,74 19,20 19,53 -0,36% 21.975.414,00
14.12.2023 18,76 19,78 18,60 19,60 8,29% 21.936.375,00
13.12.2023 17,25 18,15 17,18 18,10 4,87% 11.402.151,00
12.12.2023 17,49 17,50 17,23 17,26 -1,20% 6.663.776,00
11.12.2023 17,38 17,59 17,34 17,47 0,17% 6.726.362,00
08.12.2023 17,33 17,70 17,22 17,44 1,10% 7.372.592,00
07.12.2023 16,97 17,28 16,87 17,25 0,88% 8.793.456,00
06.12.2023 17,21 17,60 17,08 17,10 0,59% 9.194.849,00
05.12.2023 17,50 17,50 16,98 17,00 -3,63% 14.185.919,00
04.12.2023 17,34 17,71 17,31 17,64 0,40% 8.157.644,00
01.12.2023 16,62 17,65 16,60 17,57 5,34% 11.017.605,00
30.11.2023 16,59 16,81 16,51 16,68 1,28% 9.762.778,00
29.11.2023 16,18 16,61 16,16 16,47 2,94% 7.333.120,00
28.11.2023 15,98 16,08 15,82 16,00 0,19% 9.558.015,00
27.11.2023 15,92 16,07 15,79 15,97 -0,50% 6.079.018,00
24.11.2023 16,09 16,14 15,96 16,05 0,06% 2.510.387,00