28,535$
1,87%
Echtzeit-Aktienkurs Regions Financial Corp.
Bid:
Ask:
Aktienkurse zur Regions Financial Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 30.04.2026 | 27,89 | 28,64 | 27,74 | 28,55 | 1,93% | 5.648.218,00 |
| 29.04.2026 | 28,36 | 28,46 | 27,85 | 28,01 | -1,13% | 5.825.892,00 |
| 28.04.2026 | 28,63 | 28,73 | 28,33 | 28,33 | 0,25% | 6.959.543,00 |
| 27.04.2026 | 27,81 | 28,42 | 27,81 | 28,26 | 1,80% | 6.740.448,00 |
| 24.04.2026 | 28,30 | 28,39 | 27,70 | 27,76 | -2,25% | 7.249.972,00 |
| 23.04.2026 | 28,28 | 28,53 | 27,98 | 28,40 | 0,67% | 8.451.318,00 |
| 22.04.2026 | 28,55 | 28,55 | 28,08 | 28,21 | -0,49% | 7.598.210,00 |
| 21.04.2026 | 28,30 | 28,71 | 28,11 | 28,35 | 0,14% | 7.598.963,00 |
| 20.04.2026 | 27,99 | 28,43 | 27,71 | 28,31 | 0,64% | 9.459.074,00 |
| 17.04.2026 | 28,46 | 28,65 | 27,73 | 28,13 | 0,75% | 14.650.799,00 |
| 16.04.2026 | 27,90 | 28,09 | 27,63 | 27,92 | 0,25% | 17.751.514,00 |
| 15.04.2026 | 27,81 | 28,09 | 27,57 | 27,85 | 0,36% | 13.165.940,00 |
| 14.04.2026 | 27,70 | 27,89 | 27,32 | 27,75 | -0,29% | 10.306.841,00 |
| 13.04.2026 | 27,14 | 27,87 | 27,14 | 27,83 | 1,20% | 8.779.074,00 |
| 10.04.2026 | 28,15 | 28,16 | 27,44 | 27,50 | -2,31% | 13.031.709,00 |
| 09.04.2026 | 27,33 | 28,22 | 27,06 | 28,15 | 2,48% | 12.924.173,00 |
| 08.04.2026 | 27,42 | 27,70 | 27,20 | 27,47 | 3,23% | 11.082.677,00 |
| 07.04.2026 | 26,61 | 26,73 | 26,48 | 26,61 | -0,49% | 8.895.550,00 |
| 06.04.2026 | 26,49 | 26,74 | 26,20 | 26,74 | 1,02% | 8.631.968,00 |
| 02.04.2026 | 25,77 | 26,51 | 25,75 | 26,47 | 0,49% | 7.608.672,00 |
| 01.04.2026 | 26,42 | 26,52 | 26,12 | 26,34 | 0,84% | 10.007.074,00 |
| 31.03.2026 | 25,69 | 26,20 | 25,48 | 26,12 | 3,49% | 14.010.667,00 |
| 30.03.2026 | 25,45 | 25,53 | 25,03 | 25,24 | 0,32% | 14.409.733,00 |
| 27.03.2026 | 25,42 | 25,50 | 25,05 | 25,16 | -1,37% | 11.670.613,00 |
| 26.03.2026 | 25,58 | 25,81 | 25,38 | 25,51 | -0,97% | 17.858.124,00 |
| 25.03.2026 | 25,92 | 26,08 | 25,42 | 25,76 | 0,47% | 14.857.005,00 |
| 24.03.2026 | 25,05 | 25,97 | 24,97 | 25,64 | 0,71% | 18.905.380,00 |
| 23.03.2026 | 26,28 | 26,28 | 25,44 | 25,46 | 0,39% | 17.704.500,00 |
| 20.03.2026 | 25,27 | 25,38 | 24,96 | 25,36 | 0,60% | 35.145.979,00 |
| 19.03.2026 | 25,14 | 25,39 | 24,72 | 25,21 | 0,04% | 12.246.689,00 |
| 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 |